MRK Option Chain

End of day data from September 24, 2021 for MRK options expired on September 24, 2021.

  1. NYSE
  2. >
  3. MRK
  4. >
  5. Option Chain
|USD |MRK: $73.45 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
MRK24Sep21C75.00CALL75.00$0.02$0.01 / 72,4771,56720.297245%0.002021-0.0015900.0127640.0002460.000004
MRK24Sep21C74.00CALL74.00$0.02$0.01 / 1$0.04 / 6921,6791,05910.336188%0.182505-0.0650320.5278900.0101890.000366
MRK24Sep21C73.00CALL73.00$0.69$0.52 / 45$0.77 / 525792,18419.496880%0.862081-0.0489760.4391980.0084770.001721
MRK24Sep21P74.00PUT74.00$0.36$0.28 / 53$0.43 / 203813287.916613%-0.817396-0.0722530.5278900.010189-0.001661
MRK24Sep21P73.00PUT73.00$0.03$0.03 / 5820552312.394659%-0.137820-0.0561980.4391980.008477-0.000279
MRK24Sep21C76.00CALL76.00$0.01$0.01 / 162041,32431.188571%0.000001-0.0000010.0000070.0000000.000000
MRK24Sep21P75.00PUT75.00$1.30$1.28 / 15$1.44 / 518583121.630007%-0.997881-0.0088100.0127640.000246-0.002051
MRK24Sep21C71.00CALL71.00$2.69$2.56 / 40$2.83 / 1147117360.333834%0.9999010.0072230.0000010.0000000.001945
MRK24Sep21C68.00CALL68.00$5.80$5.55 / 46$5.70 / 5676193.989988%0.9999010.0072250.0000010.0000000.001863
MRK24Sep21C72.00CALL72.00$1.60$1.48 / 46$1.73 / 55612,10132.373620%0.9989770.0064310.0062470.0001210.001971
MRK24Sep21P71.00PUT71.00$0.03$0.03 / 715397140.269826%-0.0000010.0000000.0000010.0000000.000000
MRK24Sep21P72.00PUT72.00$0.01$0.02 / 175293524.727305%-0.000924-0.0007920.0062470.000121-0.000002
MRK24Sep21P70.00PUT70.00$0.01$0.01 / 115261344.350235%-0.0000010.0000000.0000010.0000000.000000
MRK24Sep21C77.00CALL77.00$0.01$0.03 / 114369249.568009%0.0000010.0000000.0000010.0000000.000000
MRK24Sep21P76.00PUT76.00$2.30$2.25 / 57$2.48 / 683621343.072478%-0.999900-0.0072210.0000070.000000-0.002082
MRK24Sep21C80.00CALL80.00$0.01$0.01 / 125311,51569.662407%0.0000010.0000000.0000010.0000000.000000
MRK24Sep21P69.00PUT69.00$0.01$0.03 / 372023265.519513%-0.0000010.0000000.0000010.0000000.000000
MRK24Sep21P77.00PUT77.00$3.35$3.25 / 61$3.45 / 44157148.378451%-0.999901-0.0072190.0000010.000000-0.002110
MRK24Sep21C78.00CALL78.00$0.02$0.01 / 7141,51051.170087%0.0000010.0000000.0000010.0000000.000000
MRK24Sep21C82.00CALL82.00$0.01$0.01 / 41030287.104877%0.0000010.0000000.0000010.0000000.000000
MRK24Sep21C79.00CALL79.00$0.01$0.01 / 12922460.566505%0.0000010.0000000.0000010.0000000.000000
MRK24Sep21P79.00PUT79.00$4.70$5.25 / 47$5.45 / 55570.468052%-0.999901-0.0072180.0000010.000000-0.002164
MRK24Sep21C70.00CALL70.00$4.00$3.55 / 38$3.70 / 5515365.444409%0.9999010.0072240.0000010.0000000.001918
MRK24Sep21P78.00PUT78.00$4.04$4.25 / 49$4.45 / 1137859.665859%-0.999901-0.0072180.0000010.000000-0.002137
MRK24Sep21C81.00CALL81.00$0.07$0.04 / 457219195.816692%0.0000010.0000000.0000010.0000000.000000
MRK24Sep21P68.00PUT68.00$0.01$0.01 / 1124866.165758%-0.0000010.0000000.0000010.0000000.000000
MRK24Sep21P65.00PUT65.00$0.01$0.01 / 11160598.691889%-0.0000010.0000000.0000010.0000000.000000
MRK24Sep21P90.00PUT90.00$16.25 / 49$16.45 / 500171.147264%-0.999901-0.0072100.0000010.000000-0.002466
MRK24Sep21C90.00CALL90.00$0.03$0.01 / 104149.658950%0.0000010.0000000.0000010.0000000.000000
MRK24Sep21P85.00PUT85.00$12.95$11.25 / 47$11.45 / 1101107.084588%-0.999901-0.0072140.0000010.000000-0.002329
MRK24Sep21C85.00CALL85.00$0.03$0.01 / 20081111.748817%0.0000010.0000000.0000010.0000000.000000
MRK24Sep21C84.00CALL84.00$0.02$0.07 / 53034136.959977%0.0000010.0000000.0000010.0000000.000000
MRK24Sep21P84.00PUT84.00$8.25$10.25 / 48$10.45 / 50199.215819%-0.999901-0.0072140.0000010.000000-0.002301
MRK24Sep21P83.00PUT83.00$9.25 / 44$9.55 / 6000110.234908%-0.999901-0.0072150.0000010.000000-0.002274
MRK24Sep21C83.00CALL83.00$0.01$0.03 / 130103110.549281%0.0000010.0000000.0000010.0000000.000000
MRK24Sep21P82.00PUT82.00$10.65$8.30 / 5$8.45 / 1100100.718532%-0.999901-0.0072160.0000010.000000-0.002247
MRK24Sep21P81.00PUT81.00$9.70$7.25 / 47$7.45 / 110090.941038%-0.999901-0.0072160.0000010.000000-0.002219
MRK24Sep21P80.00PUT80.00$7.95$6.25 / 45$6.55 / 6001065.896979%-0.999901-0.0072170.0000010.000000-0.002192
MRK24Sep21C69.00CALL69.00$4.70$4.55 / 19$4.70 / 506779.836512%0.9999010.0072250.0000010.0000000.001890
MRK24Sep21C65.00CALL65.00$8.50 / 42$8.75 / 4700135.868987%0.9999010.0072270.0000010.0000000.001781
MRK24Sep21C60.00CALL60.00$13.52$13.55 / 19$13.70 / 702206.232798%0.9999010.0072310.0000010.0000000.001644
MRK24Sep21P60.00PUT60.00$0.02$0.01 / 4076154.128937%-0.0000010.0000000.0000010.0000000.000000
MRK24Sep21C55.00CALL55.00$16.95$18.55 / 19$18.70 / 500279.702741%0.9999010.0072340.0000000.0000000.001507
MRK24Sep21P55.00PUT55.00$0.01$0.17 / 70011317.064599%-0.0000010.0000000.0000000.0000000.000000
MRK24Sep21C50.00CALL50.00$23.55 / 17$23.70 / 500358.190468%0.9999010.0072380.0000000.0000000.001370
MRK24Sep21P50.00PUT50.00$0.01 / 500275.465607%-0.0000010.0000000.0000000.0000000.000000