Free Trial

Merck & Co., Inc. (MRK) Options Chain & Prices

Merck & Co., Inc. logo
$82.35 +0.83 (+1.02%)
As of 01:42 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

MRK Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$67.00$0.001Put2 - 20
(+0)
70.91%
(+3.94%)
-0.0009532
7/18/2025$69.00$0.006Put10 - 104
(+0)
70.68%
(+9.83%)
-0.0039931
7/18/2025$70.00$0.010Put971846152
(+212)
68.99%
(+9.68%)
-0.0064579
7/18/2025$70.00$11.703Call4 - 296
(+0)
68.99%
(+9.68%)
0.9935874
7/18/2025$73.00$0.024Put10 - - 66
(-27)
58.19%
(+2.24%)
-0.0159971
7/18/2025$74.00$0.029Put918780
(+1)
53.52%
(+0.23%)
-0.020269
7/18/2025$76.00$0.040Put5 - - 628
(-5)
43.36%
(-2.89%)
-0.0326132
7/18/2025$77.00$0.052Put581 - 432
(-2)
38.56%
(-3.64%)
-0.0448485
7/18/2025$78.00$0.082Put441110949
(+25)
34.97%
(-3.11%)
-0.0717422
7/18/2025$80.00$0.000Put1,680 - - 3180
(+0)
28.33%
(+28.33%)
01
7/18/2025$80.00$0.000Call1,680 - - 3180
(+0)
38.82%
(+38.82%)
01
7/18/2025$82.00$1.054Put5013601132093
(+362)
29.92%
(0.00%)
-0.55281976
7/18/2025$82.00$0.747Call7832474431141
(-21)
29.92%
(0.00%)
0.45229691
7/18/2025$83.00$1.706Put18311132922
(+208)
30.01%
(+0.91%)
-0.71968465
7/18/2025$83.00$0.393Call1,0242125921871
(+46)
30.01%
(+0.91%)
0.287599126
7/18/2025$84.00$2.514Put33109666
(+71)
30.67%
(+2.15%)
-0.84350322
7/18/2025$84.00$0.194Call8562312153813
(+205)
30.67%
(+2.31%)
0.164925129
7/18/2025$85.00$3.425Put5223203671
(-14)
32.14%
(+3.88%)
-0.91727917
7/18/2025$85.00$0.098Call77119145613932
(+25)
32.65%
(+4.31%)
0.091512135
7/18/2025$86.00$4.387Put41 - 42
(+0)
34.32%
(+6.32%)
-0.9561544
7/18/2025$86.00$0.055Call26474946257
(+315)
34.32%
(+6.32%)
0.05279349
7/18/2025$87.00$0.033Call8612482093
(+92)
36.85%
(+9.04%)
0.03226230
7/18/2025$88.00$0.021Call39 - 1684
(+433)
39.53%
(+11.10%)
0.0207615
7/18/2025$89.00$0.015Call1718207
(+48)
42.24%
(+12.39%)
0.0139536
7/18/2025$90.00$0.010Call50716592
(-5)
44.95%
(+13.26%)
0.00972117
7/18/2025$95.00$0.003Call76 - 5385
(-52)
57.89%
(+15.71%)
0.0023143
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:MRK) was last updated on 7/16/2025 by MarketBeat.com Staff
From Our Partners