Home Options MRKChain

MRK

Merck & Company, Inc.Close $129.56EOD only

Max Pain

$120.00

Next expiry Jul 10, 2026

Expected Move

±$4.03

3.1% from close

Price Gap

-9.56

Distance to max pain

IV Rank

Low premium

P/C OI

0.81

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects MRK options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

MRK Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
106.00	10.43	21.95	24.15	0.00	0	1	95.8%	0.943	0.0066	-0.151	0.020	0.019
108.00	18.76	19.55	22.15	0.00	1	0	88.8%	0.939	0.0076	-0.149	0.022	0.019
110.00	16.77	17.45	20.15	0.00	1	1	81.8%	0.934	0.0087	-0.146	0.023	0.019
111.00	13.75	16.55	19.30	0.00	0	9	83.3%	0.920	0.0099	-0.170	0.027	0.019
112.00	3.86	15.55	18.35	0.00	2	2	81.2%	0.913	0.0109	-0.176	0.028	0.019
113.00	12.50	14.55	17.20	0.00	35	39	73.0%	0.921	0.0112	-0.150	0.026	0.020
114.00	14.14	13.55	16.50	0.00	10	44	77.8%	0.894	0.0131	-0.194	0.033	0.019
115.00	12.85	13.15	15.25	0.00	1	62	67.4%	0.909	0.0136	-0.154	0.029	0.020
116.00	12.36	12.80	14.10	-0.59	1	220	59.5%	0.918	0.0142	-0.128	0.027	0.020
117.00	11.43	10.55	13.15	0.00	1	50	57.5%	0.908	0.0159	-0.133	0.030	0.020
118.00	10.40	10.40	12.25	1.63	1	45	56.6%	0.893	0.0182	-0.146	0.033	0.020
119.00	8.74	8.90	11.10	0.00	1	43	49.1%	0.903	0.0195	-0.121	0.031	0.020
120.00	8.41	7.65	9.90	1.91	2	447	40.0%	0.923	0.0201	-0.087	0.026	0.021
121.00	7.61	6.85	9.00	-0.34	4	275	39.6%	0.902	0.0245	-0.101	0.031	0.021
122.00	5.65	6.75	8.00	-0.77	1	31	36.1%	0.893	0.0284	-0.098	0.033	0.021
123.00	5.92	5.60	7.60	1.32	46	216	44.9%	0.811	0.0336	-0.167	0.049	0.019
124.00	5.30	4.90	6.40	2.62	47	39	37.1%	0.815	0.0401	-0.139	0.048	0.019
125.00	4.45	4.50	5.30	2.19	34	199	31.3%	0.807	0.0488	-0.121	0.049	0.019
126.00	3.60	2.91	4.45	2.02	10	178	29.6%	0.764	0.0580	-0.128	0.055	0.018
127.00	3.20	2.88	3.75	2.05	28	250	29.6%	0.701	0.0654	-0.142	0.062	0.017
128.00	2.90	2.67	3.05	1.84	42	80	28.7%	0.635	0.0730	-0.148	0.067	0.015
129.00	1.90	2.08	2.54	1.20	84	120	29.4%	0.558	0.0747	-0.157	0.071	0.013
130.00	1.80	1.60	1.90	1.16	739	1,884	27.6%	0.481	0.0806	-0.148	0.071	0.012
131.00	1.30	1.19	1.47	0.92	44	28	27.4%	0.401	0.0785	-0.142	0.069	0.010
132.00	0.92	0.80	1.14	0.59	63	446	27.7%	0.328	0.0726	-0.133	0.065	0.008
133.00	0.49	0.49	0.91	0.23	48	82	28.6%	0.267	0.0641	-0.125	0.059	0.006
135.00	0.32	0.27	0.45	0.18	11	116	27.7%	0.151	0.0472	-0.086	0.042	0.004
140.00	0.10	0.01	0.12	-0.01	13	58	31.2%	0.040	0.0153	-0.035	0.015	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
95.00	0.47	0.00	0.10	0.00	0	1	90.2%	-0.005	0.0009	-0.018	0.003	-0.000
100.00	0.55	0.00	0.32	0.00	1	16	91.0%	-0.017	0.0026	-0.048	0.007	-0.000
101.00	0.10	0.00	0.62	0.00	1	3	99.2%	-0.030	0.0038	-0.085	0.012	-0.001
102.00	0.31	0.00	2.13	0.00	6	6	127.8%	-0.074	0.0061	-0.229	0.025	-0.002
103.00	0.37	0.00	2.13	0.00	2	23	123.8%	-0.077	0.0065	-0.227	0.026	-0.002
104.00	0.32	0.00	0.81	0.00	0	2	94.5%	-0.040	0.0051	-0.104	0.015	-0.001
105.00	0.09	0.00	2.13	0.00	3	4	115.9%	-0.082	0.0073	-0.223	0.027	-0.002
106.00	0.10	0.01	0.25	-0.01	2	301	70.7%	-0.018	0.0034	-0.039	0.008	-0.000
107.00	0.89	0.00	2.13	0.00	5	75	108.1%	-0.087	0.0082	-0.218	0.028	-0.002
108.00	0.14	0.00	1.02	0.00	2	113	85.7%	-0.055	0.0072	-0.121	0.020	-0.001
109.00	0.88	0.00	2.13	0.00	10	30	100.3%	-0.094	0.0093	-0.213	0.030	-0.002
110.00	0.05	0.00	0.03	0.00	2	41	47.7%	-0.006	0.0019	-0.010	0.003	-0.000
111.00	0.04	0.00	2.13	0.00	19	235	92.6%	-0.101	0.0106	-0.208	0.032	-0.003
112.00	0.05	0.00	1.67	0.00	1	44	82.4%	-0.090	0.0110	-0.170	0.029	-0.002
113.00	0.21	0.00	2.14	0.00	1	38	85.0%	-0.110	0.0123	-0.203	0.034	-0.003
114.00	0.06	0.00	0.56	0.00	13	34	56.5%	-0.046	0.0095	-0.069	0.017	-0.001
115.00	0.07	0.00	0.58	0.00	20	47	53.9%	-0.050	0.0107	-0.070	0.018	-0.001
116.00	0.08	0.00	0.21	0.00	1	331	47.4%	-0.042	0.0105	-0.053	0.016	-0.001
117.00	0.10	0.00	0.16	0.00	2	93	41.9%	-0.036	0.0105	-0.042	0.014	-0.001
118.00	0.10	0.01	0.18	-0.12	3	47	40.0%	-0.042	0.0125	-0.045	0.016	-0.001
119.00	0.07	0.00	0.28	-0.09	7	464	41.2%	-0.062	0.0166	-0.064	0.022	-0.002
120.00	0.08	0.08	0.29	-0.31	14	56	38.4%	-0.069	0.0193	-0.064	0.024	-0.002
121.00	0.14	0.06	0.20	-0.47	43	44	32.1%	-0.057	0.0199	-0.046	0.021	-0.001
122.00	0.30	0.17	0.35	-0.38	33	26	33.7%	-0.092	0.0273	-0.070	0.030	-0.002
123.00	0.29	0.19	0.34	-0.53	64	116	30.1%	-0.099	0.0323	-0.066	0.031	-0.003
124.00	0.42	0.00	0.87	-1.03	93	119	37.7%	-0.189	0.0400	-0.127	0.048	-0.005
125.00	0.65	0.44	0.59	-1.05	21	57	28.5%	-0.171	0.0498	-0.090	0.046	-0.004
126.00	0.80	0.63	0.79	-1.64	20	70	28.0%	-0.224	0.0596	-0.104	0.054	-0.006
127.00	1.08	0.88	1.07	-1.30	6	163	27.8%	-0.288	0.0684	-0.117	0.061	-0.007
128.00	1.36	1.21	1.42	-2.34	20	24	27.7%	-0.361	0.0752	-0.127	0.067	-0.009
129.00	1.85	1.61	1.88	-0.23	8	5	28.2%	-0.440	0.0781	-0.135	0.071	-0.011
130.00	2.66	2.00	2.55	0.08	3	20	30.3%	-0.516	0.0733	-0.147	0.072	-0.013
133.00	5.10	3.80	5.15	0.00	1	0	40.4%	-0.665	0.0502	-0.178	0.065	-0.017
135.00	14.98	5.35	7.50	0.00	10	0	54.2%	-0.691	0.0362	-0.234	0.063	-0.019

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.