Name: MRK Option Chain
Keywords: MRK, Option, Chain, Historical

MRK Option Chain

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

Expiration

Data From

NYSE
MRK
Option Chain

|USD |MRK: $73.45 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
MRK24Sep21C75.00	CALL	75.00	$0.02		$0.01 / 7	2,477	1,567	20.297245%	0.002021	-0.001590	0.012764	0.000246	0.000004
MRK24Sep21C74.00	CALL	74.00	$0.02	$0.01 / 1	$0.04 / 692	1,679	1,059	10.336188%	0.182505	-0.065032	0.527890	0.010189	0.000366
MRK24Sep21C73.00	CALL	73.00	$0.69	$0.52 / 45	$0.77 / 52	579	2,184	19.496880%	0.862081	-0.048976	0.439198	0.008477	0.001721
MRK24Sep21P74.00	PUT	74.00	$0.36	$0.28 / 53	$0.43 / 20	381	328	7.916613%	-0.817396	-0.072253	0.527890	0.010189	-0.001661
MRK24Sep21P73.00	PUT	73.00	$0.03		$0.03 / 58	205	523	12.394659%	-0.137820	-0.056198	0.439198	0.008477	-0.000279
MRK24Sep21C76.00	CALL	76.00	$0.01		$0.01 / 16	204	1,324	31.188571%	0.000001	-0.000001	0.000007	0.000000	0.000000
MRK24Sep21P75.00	PUT	75.00	$1.30	$1.28 / 15	$1.44 / 5	185	831	21.630007%	-0.997881	-0.008810	0.012764	0.000246	-0.002051
MRK24Sep21C71.00	CALL	71.00	$2.69	$2.56 / 40	$2.83 / 114	71	173	60.333834%	0.999901	0.007223	0.000001	0.000000	0.001945
MRK24Sep21C68.00	CALL	68.00	$5.80	$5.55 / 46	$5.70 / 5	67	61	93.989988%	0.999901	0.007225	0.000001	0.000000	0.001863
MRK24Sep21C72.00	CALL	72.00	$1.60	$1.48 / 46	$1.73 / 55	61	2,101	32.373620%	0.998977	0.006431	0.006247	0.000121	0.001971
MRK24Sep21P71.00	PUT	71.00	$0.03		$0.03 / 71	53	971	40.269826%	-0.000001	0.000000	0.000001	0.000000	0.000000
MRK24Sep21P72.00	PUT	72.00	$0.01		$0.02 / 17	52	935	24.727305%	-0.000924	-0.000792	0.006247	0.000121	-0.000002
MRK24Sep21P70.00	PUT	70.00	$0.01		$0.01 / 11	52	613	44.350235%	-0.000001	0.000000	0.000001	0.000000	0.000000
MRK24Sep21C77.00	CALL	77.00	$0.01		$0.03 / 11	43	692	49.568009%	0.000001	0.000000	0.000001	0.000000	0.000000
MRK24Sep21P76.00	PUT	76.00	$2.30	$2.25 / 57	$2.48 / 68	36	213	43.072478%	-0.999900	-0.007221	0.000007	0.000000	-0.002082
MRK24Sep21C80.00	CALL	80.00	$0.01		$0.01 / 125	31	1,515	69.662407%	0.000001	0.000000	0.000001	0.000000	0.000000
MRK24Sep21P69.00	PUT	69.00	$0.01		$0.03 / 37	20	232	65.519513%	-0.000001	0.000000	0.000001	0.000000	0.000000
MRK24Sep21P77.00	PUT	77.00	$3.35	$3.25 / 61	$3.45 / 44	15	71	48.378451%	-0.999901	-0.007219	0.000001	0.000000	-0.002110
MRK24Sep21C78.00	CALL	78.00	$0.02		$0.01 / 7	14	1,510	51.170087%	0.000001	0.000000	0.000001	0.000000	0.000000
MRK24Sep21C82.00	CALL	82.00	$0.01		$0.01 / 4	10	302	87.104877%	0.000001	0.000000	0.000001	0.000000	0.000000
MRK24Sep21C79.00	CALL	79.00	$0.01		$0.01 / 12	9	224	60.566505%	0.000001	0.000000	0.000001	0.000000	0.000000
MRK24Sep21P79.00	PUT	79.00	$4.70	$5.25 / 47	$5.45 / 5	5	5	70.468052%	-0.999901	-0.007218	0.000001	0.000000	-0.002164
MRK24Sep21C70.00	CALL	70.00	$4.00	$3.55 / 38	$3.70 / 5	5	153	65.444409%	0.999901	0.007224	0.000001	0.000000	0.001918
MRK24Sep21P78.00	PUT	78.00	$4.04	$4.25 / 49	$4.45 / 11	3	78	59.665859%	-0.999901	-0.007218	0.000001	0.000000	-0.002137
MRK24Sep21C81.00	CALL	81.00	$0.07		$0.04 / 457	2	191	95.816692%	0.000001	0.000000	0.000001	0.000000	0.000000
MRK24Sep21P68.00	PUT	68.00	$0.01		$0.01 / 1	1	248	66.165758%	-0.000001	0.000000	0.000001	0.000000	0.000000
MRK24Sep21P65.00	PUT	65.00	$0.01		$0.01 / 11	1	605	98.691889%	-0.000001	0.000000	0.000001	0.000000	0.000000
MRK24Sep21P90.00	PUT	90.00		$16.25 / 49	$16.45 / 5	0	0	171.147264%	-0.999901	-0.007210	0.000001	0.000000	-0.002466
MRK24Sep21C90.00	CALL	90.00	$0.03		$0.01 / 1	0	4	149.658950%	0.000001	0.000000	0.000001	0.000000	0.000000
MRK24Sep21P85.00	PUT	85.00	$12.95	$11.25 / 47	$11.45 / 11	0	1	107.084588%	-0.999901	-0.007214	0.000001	0.000000	-0.002329
MRK24Sep21C85.00	CALL	85.00	$0.03		$0.01 / 20	0	81	111.748817%	0.000001	0.000000	0.000001	0.000000	0.000000
MRK24Sep21C84.00	CALL	84.00	$0.02		$0.07 / 53	0	34	136.959977%	0.000001	0.000000	0.000001	0.000000	0.000000
MRK24Sep21P84.00	PUT	84.00	$8.25	$10.25 / 48	$10.45 / 5	0	1	99.215819%	-0.999901	-0.007214	0.000001	0.000000	-0.002301
MRK24Sep21P83.00	PUT	83.00		$9.25 / 44	$9.55 / 60	0	0	110.234908%	-0.999901	-0.007215	0.000001	0.000000	-0.002274
MRK24Sep21C83.00	CALL	83.00	$0.01		$0.03 / 13	0	103	110.549281%	0.000001	0.000000	0.000001	0.000000	0.000000
MRK24Sep21P82.00	PUT	82.00	$10.65	$8.30 / 5	$8.45 / 11	0	0	100.718532%	-0.999901	-0.007216	0.000001	0.000000	-0.002247
MRK24Sep21P81.00	PUT	81.00	$9.70	$7.25 / 47	$7.45 / 11	0	0	90.941038%	-0.999901	-0.007216	0.000001	0.000000	-0.002219
MRK24Sep21P80.00	PUT	80.00	$7.95	$6.25 / 45	$6.55 / 60	0	10	65.896979%	-0.999901	-0.007217	0.000001	0.000000	-0.002192
MRK24Sep21C69.00	CALL	69.00	$4.70	$4.55 / 19	$4.70 / 5	0	67	79.836512%	0.999901	0.007225	0.000001	0.000000	0.001890
MRK24Sep21C65.00	CALL	65.00		$8.50 / 42	$8.75 / 47	0	0	135.868987%	0.999901	0.007227	0.000001	0.000000	0.001781
MRK24Sep21C60.00	CALL	60.00	$13.52	$13.55 / 19	$13.70 / 7	0	2	206.232798%	0.999901	0.007231	0.000001	0.000000	0.001644
MRK24Sep21P60.00	PUT	60.00	$0.02		$0.01 / 4	0	76	154.128937%	-0.000001	0.000000	0.000001	0.000000	0.000000
MRK24Sep21C55.00	CALL	55.00	$16.95	$18.55 / 19	$18.70 / 5	0	0	279.702741%	0.999901	0.007234	0.000000	0.000000	0.001507
MRK24Sep21P55.00	PUT	55.00	$0.01		$0.17 / 70	0	11	317.064599%	-0.000001	0.000000	0.000000	0.000000	0.000000
MRK24Sep21C50.00	CALL	50.00		$23.55 / 17	$23.70 / 5	0	0	358.190468%	0.999901	0.007238	0.000000	0.000000	0.001370
MRK24Sep21P50.00	PUT	50.00			$0.01 / 5	0	0	275.465607%	-0.000001	0.000000	0.000000	0.000000	0.000000