poisar

Options

Merck & Co., Inc. MRK

$129.08-0.98%

All optionsCreate account to unlock

Chain

MRK options

Options Chain

Active MRK contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-07896
2026-08-141590
2026-08-212214
TypeStrikeExpiryOpen interestClose
Call$100.002026-08-07——
Call$105.002026-08-07—$27.11
Call$106.002026-08-07——
Call$107.002026-08-07——
Call$108.002026-08-07——
Call$109.002026-08-07——
Call$110.002026-08-07—$21.19
Call$111.002026-08-071$20.22
Call$112.002026-08-07——
Call$113.002026-08-07——
Call$114.002026-08-0712$13.69
Call$115.002026-08-07—$16.53
Call$116.002026-08-071$12.21
Call$117.002026-08-071$10.00
Call$118.002026-08-074$14.17
Call$119.002026-08-0714$13.81
Call$120.002026-08-0712$13.71
Call$121.002026-08-0726$11.25
Call$122.002026-08-0738$10.94
Call$123.002026-08-0731$9.45
Call$124.002026-08-0763$8.12
Call$125.002026-08-07118$7.16
Call$126.002026-08-0760$6.69
Call$127.002026-08-07101$5.97
Call$128.002026-08-07100$6.20
Call$129.002026-08-0772$4.69
Call$130.002026-08-07162$4.15
Call$131.002026-08-0764$3.24
Call$132.002026-08-07160$2.96
Call$133.002026-08-07167$2.23
Call$134.002026-08-07291$2.15
Call$135.002026-08-07155$2.14
Call$136.002026-08-0768$2.01
Call$137.002026-08-0726$1.45
Call$138.002026-08-07384$1.28
Call$139.002026-08-07398$1.14
Call$140.002026-08-07552$0.82
Call$141.002026-08-0733$0.89
Call$142.002026-08-078$0.64
Call$143.002026-08-075$0.69
Call$144.002026-08-07—$0.45
Call$145.002026-08-0723$0.33
Call$146.002026-08-07——
Call$147.002026-08-07——
Call$148.002026-08-071$0.46
Call$150.002026-08-0781$0.11
Call$155.002026-08-07——
Call$160.002026-08-0745$0.06
Put$100.002026-08-072$0.18
Put$105.002026-08-0777$0.03
Put$106.002026-08-072$0.36
Put$107.002026-08-072$0.69
Put$108.002026-08-0771$0.21
Put$109.002026-08-07——
Put$110.002026-08-071$0.94
Put$111.002026-08-073$1.10
Put$112.002026-08-075$0.43
Put$113.002026-08-077$0.41
Put$114.002026-08-0717$0.76
Put$115.002026-08-0723$0.31
Put$116.002026-08-07818$0.49
Put$117.002026-08-078$0.45
Put$118.002026-08-07162$0.53
Put$119.002026-08-0732$0.35
Put$120.002026-08-0751$0.97
Put$121.002026-08-0762$0.29
Put$122.002026-08-0733$0.58
Put$123.002026-08-0764$0.54
Put$124.002026-08-07488$1.18
Put$125.002026-08-07278$1.60
Put$126.002026-08-0737$1.51
Put$127.002026-08-0771$2.00
Put$128.002026-08-07182$2.52
Put$129.002026-08-0749$2.80
Put$130.002026-08-07177$3.25
Put$131.002026-08-0733$3.65
Put$132.002026-08-0773$3.94
Put$133.002026-08-0775$4.55
Put$134.002026-08-076$4.95
Put$135.002026-08-0711$5.35
Put$136.002026-08-072$5.95
Put$137.002026-08-073$5.50
Put$138.002026-08-07——
Put$139.002026-08-0713$8.75
Put$140.002026-08-071$10.39
Put$141.002026-08-07——
Put$142.002026-08-07——
Put$143.002026-08-07——
Put$144.002026-08-07——
Put$145.002026-08-072$12.39
Put$146.002026-08-07——
Put$147.002026-08-07——
Put$148.002026-08-07——
Put$150.002026-08-07——
Put$155.002026-08-07——
Put$160.002026-08-07——
Call$100.002026-08-14—$24.60
Call$105.002026-08-14——
Call$110.002026-08-14——
Call$112.002026-08-141$14.65
Call$113.002026-08-143$15.33
Call$114.002026-08-1412$18.50
Call$115.002026-08-1411$16.78
Call$116.002026-08-14——
Call$117.002026-08-141$10.64
Call$118.002026-08-142$6.50
Call$119.002026-08-14——
Call$120.002026-08-1411$11.15
Call$121.002026-08-1411$11.58
Call$122.002026-08-141$10.62
Call$123.002026-08-141$10.45
Call$124.002026-08-1415$8.72
Call$125.002026-08-1443$8.37
Call$126.002026-08-1410$7.40
Call$127.002026-08-14637$6.80
Call$128.002026-08-1440$6.30
Call$129.002026-08-149$4.19
Call$130.002026-08-1441$5.00
Call$131.002026-08-1431$4.25
Call$132.002026-08-14432$3.30
Call$133.002026-08-1434$3.60
Call$134.002026-08-1426$4.11
Call$135.002026-08-1482$2.49
Call$136.002026-08-14100$3.35
Call$137.002026-08-1444$1.60
Call$138.002026-08-148$2.00
Call$139.002026-08-141$1.41
Call$140.002026-08-141,095$1.30
Call$141.002026-08-141$1.21
Call$142.002026-08-144$1.05
Call$143.002026-08-14——
Call$144.002026-08-142$0.66
Call$145.002026-08-147$0.46
Call$146.002026-08-14——
Call$147.002026-08-14——
Call$148.002026-08-14——
Call$149.002026-08-14——
Call$150.002026-08-14——
Call$152.502026-08-14——
Call$155.002026-08-14——
Call$160.002026-08-14——
Put$100.002026-08-144$0.15
Put$105.002026-08-1419$0.26
Put$110.002026-08-141$1.11
Put$112.002026-08-143$0.49
Put$113.002026-08-145$0.57
Put$114.002026-08-142$0.52
Put$115.002026-08-1411$0.29
Put$116.002026-08-14240$1.23
Put$117.002026-08-142$1.31
Put$118.002026-08-1421$1.32
Put$119.002026-08-1425$0.79
Put$120.002026-08-1438$0.75
Put$121.002026-08-148$1.24
Put$122.002026-08-148$0.89
Put$123.002026-08-144$0.93
Put$124.002026-08-14203$1.75
Put$125.002026-08-1427$1.96
Put$126.002026-08-144$1.66
Put$127.002026-08-145$2.42
Put$128.002026-08-148$2.94
Put$129.002026-08-14—$3.25
Put$130.002026-08-144$3.25
Put$131.002026-08-1424$3.55
Put$132.002026-08-1412$4.23
Put$133.002026-08-141$4.50
Put$134.002026-08-141$4.32
Put$135.002026-08-1411$5.05
Put$136.002026-08-14——
Put$137.002026-08-14——
Put$138.002026-08-14——
Put$139.002026-08-14——
Put$140.002026-08-14——
Put$141.002026-08-14——
Put$142.002026-08-14——
Put$143.002026-08-14——
Put$144.002026-08-14——
Put$145.002026-08-14——
Put$146.002026-08-14——
Put$147.002026-08-14——
Put$148.002026-08-14——
Put$149.002026-08-14——
Put$150.002026-08-14——
Put$152.502026-08-14——
Put$155.002026-08-14——
Put$160.002026-08-14——
Call$100.002026-08-2118$28.31
Call$105.002026-08-2112$17.39
Call$110.002026-08-21753$22.48
Call$115.002026-08-21362$17.50
Call$117.002026-08-211$15.21
Call$118.002026-08-212$14.50
Call$119.002026-08-215$14.10
Call$120.002026-08-21996$11.85
Call$121.002026-08-21——
Call$122.002026-08-21——
Call$123.002026-08-212$9.90
Call$124.002026-08-2119$9.55
Call$125.002026-08-213,912$8.45
Call$126.002026-08-2184$6.80

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock