Options Chain for MERCK & CO INC COM (MRK) - $129.56 as of 7/5/2026 10:19:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 62.65 | 66.60 | 64.63 | % | 0.99 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 70.00 | 57.70 | 61.55 | 59.63 | % | 0.85 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 75.00 | 52.55 | 56.45 | 54.50 | % | 0.73 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 80.00 | 47.75 | 51.50 | 49.63 | % | 0.62 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 85.00 | 42.60 | 46.65 | 44.63 | % | 0.53 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 37.80 | 41.70 | 39.75 | % | 0.44 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 95.00 | 32.85 | 36.75 | 34.80 | % | 0.37 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 27.95 | 30.55 | 29.25 | % | 0.29 | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 105.00 | 23.05 | 25.60 | 24.33 | % | 0.23 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 106.00 | 22.10 | 24.95 | 23.53 | % | 0.22 | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 107.00 | 21.00 | 24.00 | 22.50 | % | 0.21 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 108.00 | 20.20 | 22.75 | 21.48 | % | 0.20 | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 109.00 | 19.20 | 21.70 | 20.45 | % | 0.19 | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 110.00 | 18.30 | 21.10 | 19.70 | % | 0.18 | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 111.00 | 17.20 | 19.60 | 18.40 | % | 0.17 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 112.00 | 16.40 | 19.10 | 17.75 | % | 0.16 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 113.00 | 15.50 | 17.75 | 16.63 | % | 0.15 | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 114.00 | 14.85 | 17.45 | 16.15 | % | 0.14 | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 115.00 | 13.95 | 16.40 | 15.18 | % | 0.13 | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 116.00 | 13.25 | 15.30 | 14.28 | 13.78 | +0.43 | +3.23% | 0.12 | 1 | 1 | 0.43 | 0.85 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 117.00 | 12.20 | 14.25 | 13.23 | % | 0.11 | 0 | 0 | 0.40 | 0.83 | 0.02 | -0.05 | 7/2/2026 4:00:02 PM EST | |||
| 118.00 | 11.40 | 13.95 | 12.68 | % | 0.11 | 0 | 0 | 0.26 | 0.82 | 0.02 | -0.05 | 7/2/2026 4:00:02 PM EST | |||
| 119.00 | 11.35 | 12.60 | 11.98 | 12.13 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.31 | 0.80 | 0.02 | -0.05 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 120.00 | 9.80 | 12.00 | 10.90 | 9.22 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.28 | 0.78 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 121.00 | 9.10 | 11.20 | 10.15 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | 0.76 | 0.02 | -0.06 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 122.00 | 8.40 | 10.85 | 9.63 | 9.22 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.31 | 0.74 | 0.02 | -0.06 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 123.00 | 7.65 | 9.55 | 8.60 | % | 0.07 | 0 | 0 | 0.30 | 0.71 | 0.03 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 124.00 | 7.65 | 8.95 | 8.30 | 8.50 | +2.81 | +49.39% | 0.07 | 3 | 27 | 0.31 | 0.69 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 125.00 | 6.70 | 8.45 | 7.58 | 5.95 | +0.57 | +10.60% | 0.06 | 4 | 35 | 0.31 | 0.66 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 126.00 | 6.50 | 7.70 | 7.10 | 5.35 | -1.21 | -18.45% | 0.06 | 1 | 2 | 0.32 | 0.63 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 127.00 | 5.55 | 7.45 | 6.50 | 5.84 | +0.84 | +16.80% | 0.05 | 86 | 5 | 0.31 | 0.60 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 128.00 | 5.55 | 6.45 | 6.00 | 3.91 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.32 | 0.57 | 0.03 | -0.07 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 129.00 | 4.45 | 5.85 | 5.15 | 5.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | 0.54 | 0.03 | -0.07 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 130.00 | 4.10 | 5.25 | 4.68 | 4.75 | +0.85 | +21.80% | 0.04 | 2 | 15 | 0.29 | 0.51 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 131.00 | 3.80 | 4.75 | 4.28 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.30 | 0.48 | 0.03 | -0.07 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 132.00 | 3.30 | 4.60 | 3.95 | 4.00 | +1.53 | +61.95% | 0.03 | 46 | 21 | 0.31 | 0.45 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 133.00 | 2.90 | 4.65 | 3.78 | 3.61 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | 0.41 | 0.03 | -0.07 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 134.00 | 2.73 | 4.20 | 3.47 | 1.76 | 0.00 | 0.00% | 0.03 | 0 | 215 | 0.32 | 0.38 | 0.03 | -0.07 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 135.00 | 2.08 | 3.20 | 2.64 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.29 | 0.36 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 136.00 | 2.12 | 2.71 | 2.42 | % | 0.02 | 0 | 0 | 0.30 | 0.33 | 0.03 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 137.00 | 1.49 | 2.59 | 2.04 | % | 0.01 | 0 | 0 | 0.28 | 0.30 | 0.03 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 138.00 | 1.43 | 2.20 | 1.82 | % | 0.01 | 0 | 0 | 0.29 | 0.28 | 0.03 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 139.00 | 1.24 | 1.95 | 1.60 | % | 0.01 | 0 | 0 | 0.29 | 0.25 | 0.02 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 140.00 | 1.31 | 1.65 | 1.48 | 1.53 | -0.17 | -10.00% | 0.01 | 89 | 12 | 0.30 | 0.23 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 145.00 | 0.53 | 0.99 | 0.76 | 0.83 | -0.67 | -44.67% | 0.01 | 1 | 6 | 0.30 | 0.15 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 106.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 107.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.48 | -0.04 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 108.00 | 0.14 | 0.92 | 0.53 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.06 | 0.01 | -0.02 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 109.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.46 | -0.06 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 111.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 112.00 | 0.33 | 1.19 | 0.76 | 0.73 | % | 0.01 | 1 | 0 | 0.37 | -0.09 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST | |
| 113.00 | 0.29 | 1.30 | 0.80 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.11 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 114.00 | 0.23 | 1.51 | 0.87 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.12 | 0.01 | -0.04 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 115.00 | 0.71 | 1.61 | 1.16 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.13 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 116.00 | 0.65 | 1.54 | 1.10 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.35 | -0.15 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 117.00 | 0.85 | 1.47 | 1.16 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.17 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 118.00 | 1.11 | 1.47 | 1.29 | 1.35 | -0.31 | -18.68% | 0.01 | 146 | 2 | 0.33 | -0.18 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 119.00 | 1.20 | 2.18 | 1.69 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.35 | -0.20 | 0.02 | -0.05 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 120.00 | 1.45 | 2.02 | 1.74 | 1.98 | +0.14 | +7.61% | 0.01 | 1 | 13 | 0.33 | -0.22 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 121.00 | 1.74 | 2.26 | 2.00 | % | 0.02 | 0 | 0 | 0.33 | -0.24 | 0.02 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 122.00 | 1.99 | 2.60 | 2.30 | 3.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.26 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 123.00 | 2.27 | 2.87 | 2.57 | 2.49 | -0.34 | -12.02% | 0.02 | 3 | 1 | 0.33 | -0.29 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 124.00 | 2.39 | 3.35 | 2.87 | % | 0.02 | 0 | 0 | 0.33 | -0.31 | 0.03 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 125.00 | 2.63 | 3.45 | 3.04 | 4.19 | +0.84 | +25.08% | 0.02 | 3 | 3 | 0.32 | -0.34 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 126.00 | 3.30 | 4.00 | 3.65 | % | 0.03 | 0 | 0 | 0.33 | -0.37 | 0.03 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 127.00 | 3.65 | 4.35 | 4.00 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.33 | -0.40 | 0.03 | -0.07 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 128.00 | 4.10 | 4.80 | 4.45 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.33 | -0.43 | 0.03 | -0.07 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 129.00 | 4.30 | 5.30 | 4.80 | % | 0.04 | 0 | 0 | 0.32 | -0.46 | 0.03 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 130.00 | 4.35 | 5.80 | 5.08 | % | 0.04 | 0 | 0 | 0.30 | -0.49 | 0.03 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 131.00 | 5.35 | 6.55 | 5.95 | % | 0.05 | 0 | 0 | 0.32 | -0.52 | 0.03 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 132.00 | 5.95 | 6.90 | 6.43 | % | 0.05 | 0 | 0 | 0.32 | -0.56 | 0.03 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 133.00 | 6.60 | 7.65 | 7.13 | % | 0.05 | 0 | 0 | 0.32 | -0.59 | 0.03 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 134.00 | 7.00 | 8.10 | 7.55 | % | 0.06 | 0 | 0 | 0.31 | -0.62 | 0.03 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 135.00 | 7.55 | 9.20 | 8.38 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.33 | -0.64 | 0.03 | -0.06 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 136.00 | 8.20 | 9.45 | 8.83 | % | 0.06 | 0 | 0 | 0.30 | -0.67 | 0.03 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 137.00 | 9.10 | 10.80 | 9.95 | % | 0.07 | 0 | 0 | 0.33 | -0.70 | 0.03 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 138.00 | 9.75 | 11.85 | 10.80 | % | 0.08 | 0 | 0 | 0.34 | -0.72 | 0.03 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 139.00 | 10.35 | 12.60 | 11.48 | % | 0.08 | 0 | 0 | 0.33 | -0.75 | 0.02 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 140.00 | 10.80 | 13.45 | 12.13 | 12.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.31 | -0.77 | 0.02 | -0.05 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 145.00 | 15.60 | 17.90 | 16.75 | % | 0.12 | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 150.00 | 20.30 | 22.80 | 21.55 | % | 0.14 | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 155.00 | 23.80 | 27.70 | 25.75 | % | 0.17 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 160.00 | 28.70 | 32.60 | 30.65 | % | 0.19 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 165.00 | 34.25 | 37.70 | 35.98 | % | 0.22 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 170.00 | 39.15 | 42.55 | 40.85 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST |