Merck & Co
MRK
145.60
+3.22
+2.26%
Merck & Co
US · MRK
#43 by market cap
Listed 1970
145.60
+3.22
+2.26%
Live - 5344 symbols - heartbeat 18s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
10754 3994
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.7 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 40.22% annualized vol near the money — a one-standard-deviation move to roughly $129.97–$161.23 by then.
Options-implied (~68% band), 26d
$129.97now $145.60$161.23
Analyst target range, ~12mo
$125.00avg $165.06$180.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Sep 25 $157.50 | Call | $0.06 | 1,552 | 246 | 27.95% |
| Nov 6 $155.00 | Call | $2.76 | 809 | 8 | 38.72% |
| Oct 16 $147.00 | Call | $1.55 | 518 | 33 | 29.45% |
| Oct 16 $150.00 | Call | $0.63 | 467 | 7,503 | 31.82% |
| Oct 16 $145.00 | Call | $2.62 | 436 | 5,398 | 30.14% |
| Oct 16 $155.00 | Call | $0.15 | 370 | 6,457 | 36.03% |
| Oct 16 $134.00 | Call | $9.55 | 358 | 2 | 49.37% |
| Sep 25 $147.00 | Call | $1.75 | 350 | 162 | 26.04% |
| Oct 16 $142.00 | Call | $5.02 | 295 | 52 | 34.40% |
| Oct 16 $146.00 | Call | $1.92 | 285 | 62 | 30.60% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (68 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $82.47 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $77.48 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $72.48 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $67.49 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $62.49 | 0 | 0 | $85.00 | $0.00 | 0 | 1 |
| $57.50 | 0 | 0 | $90.00 | $0.00 | 0 | 20 |
| $52.50 | 0 | 0 | $95.00 | $0.00 | 0 | 1 |
| $47.50 | 0 | 0 | $100.00 | $0.00 | 0 | 11 |
| $42.51 | 0 | 0 | $105.00 | $0.00 | 0 | 14 |
| $37.51 | 0 | 0 | $110.00 | $0.00 | 0 | 40 |
| $32.52 | 0 | 0 | $115.00 | $0.00 | 0 | 26 |
| $31.52 | 0 | 0 | $116.00 | $0.00 | 0 | 4 |
| $30.52 | 0 | 1 | $117.00 | $0.00 | 0 | 2 |
| $29.52 | 0 | 0 | $118.00 | $0.00 | 0 | 9 |
| $28.52 | 0 | 0 | $119.00 | $0.00 | 0 | 2 |
| $27.52 | 0 | 1 | $120.00 | $0.00 | 0 | 49 |
| $26.52 | 0 | 0 | $121.00 | $0.00 | 0 | 7 |
| $25.52 | 0 | 0 | $122.00 | $0.00 | 0 | 16 |
| $24.52 | 0 | 0 | $123.00 | $0.00 | 0 | 6 |
| $23.53 | 0 | 0 | $124.00 | $0.00 | 0 | 5 |
| $22.53 | 0 | 0 | $125.00 | $0.00 | 0 | 32 |
| $21.53 | 0 | 1 | $126.00 | $0.07 | 1 | 13 |
| $20.53 | 0 | 0 | $127.00 | $0.00 | 0 | 16 |
| $19.53 | 0 | 0 | $128.00 | $0.01 | 34 | 50 |
| $18.53 | 0 | 0 | $129.00 | $0.00 | 0 | 24 |
| $17.53 | 0 | 0 | $130.00 | $0.00 | 0 | 32 |
| $16.54 | 0 | 0 | $131.00 | $0.01 | 0 | 13 |
| $15.54 | 0 | 0 | $132.00 | $0.01 | 0 | 5 |
| $14.55 | 0 | 6 | $133.00 | $0.02 | 0 | 142 |
| $12.15 | 15 | 3 | $134.00 | $0.03 | 61 | 6 |
| $12.58 | 0 | 11 | $135.00 | $0.04 | 5 | 468 |
| $11.20 | 1 | 20 | $136.00 | $0.08 | 0 | 14 |
| $9.62 | 2 | 18 | $137.00 | $0.38 | 5 | 30 |
| $8.78 | 6 | 35 | $138.00 | $0.13 | 20 | 90 |
| $7.90 | 1 | 29 | $139.00 | $0.21 | 156 | 30 |
| $7.60 | 47 | 486 | $140.00 | $0.26 | 61 | 282 |
| $5.90 | 27 | 102 | $141.00 | $0.33 | 13 | 105 |
| $5.15 | 3 | 6 | $142.00 | $0.45 | 11 | 96 |
| $4.05 | 20 | 52 | $143.00 | $0.73 | 28 | 246 |
| $3.50 | 1 | 55 | $144.00 | $1.00 | 144 | 48 |
| $2.98 | 27 | 363 | $145.00 | $1.44 | 50 | 326 |
| $2.81 | 80 | 470 | $146.00 | $1.75 | 7 | 9 |
| $1.75 | 350 | 162 | $147.00 | $2.35 | 21 | 24 |
| $1.63 | 105 | 102 | $148.00 | $2.31 | 43 | 479 |
| $1.09 | 73 | 58 | $149.00 | $3.83 | 4 | 20 |
| $0.79 | 148 | 914 | $150.00 | $4.30 | 6 | 49 |
| $0.22 | 82 | 142 | $152.50 | $5.70 | 0 | 0 |
| $0.16 | 31 | 138 | $155.00 | $7.87 | 0 | 2 |
| $0.06 | 1,552 | 246 | $157.50 | $10.35 | 0 | 0 |
| $0.03 | 13 | 471 | $160.00 | $12.85 | 0 | 0 |
| $0.01 | 1 | 106 | $162.50 | $15.35 | 0 | 0 |
| $0.02 | 16 | 1,120 | $165.00 | $18.41 | 1 | 0 |
| $0.01 | 2 | 172 | $167.50 | $20.35 | 0 | 0 |
| $0.05 | 0 | 199 | $170.00 | $22.85 | 0 | 0 |
| $0.01 | 2 | 42 | $172.50 | $25.35 | 0 | 0 |
| $0.01 | 1 | 38 | $175.00 | $27.85 | 0 | 0 |
| $0.01 | 1 | 20 | $177.50 | $30.35 | 0 | 0 |
| $0.03 | 6 | 13 | $180.00 | $32.85 | 0 | 0 |
| $0.01 | 3 | 15 | $182.50 | $35.35 | 0 | 0 |
| $0.00 | 0 | 9 | $185.00 | $37.85 | 0 | 0 |
| $0.00 | 0 | 15 | $190.00 | $42.85 | 0 | 0 |
| $0.00 | 0 | 4 | $195.00 | $47.85 | 0 | 0 |
| $0.00 | 0 | 4 | $200.00 | $52.85 | 0 | 0 |
| $0.00 | 0 | 22 | $205.00 | $57.85 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $62.85 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $67.85 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $72.85 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $77.85 | 0 | 0 |
Oct 2, 2026 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $75.48 | 0 | 0 | $70.00 | $0.00 | 0 | 14 |
| $70.48 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $65.48 | 0 | 0 | $80.00 | $0.00 | 0 | 28 |
| $60.48 | 0 | 0 | $85.00 | $0.00 | 0 | 27 |
| $55.48 | 0 | 0 | $90.00 | $0.05 | 148 | 151 |
| $50.49 | 0 | 0 | $95.00 | $0.00 | 0 | 54 |
| $45.49 | 0 | 0 | $100.00 | $0.00 | 0 | 168 |
| $40.49 | 0 | 0 | $105.00 | $0.00 | 0 | 3 |
| $35.49 | 0 | 0 | $110.00 | $0.00 | 0 | 5 |
| $30.49 | 0 | 0 | $115.00 | $0.00 | 0 | 20 |
| $24.71 | 2 | 0 | $120.00 | $0.00 | 0 | 38 |
| $23.89 | 3 | 1 | $121.00 | $0.00 | 0 | 11 |
| $21.98 | 21 | 12 | $122.00 | $0.00 | 0 | 116 |
| $21.00 | 21 | 11 | $123.00 | $0.00 | 0 | 3 |
| $20.27 | 3 | 2 | $124.00 | $0.00 | 0 | 6 |
| $19.29 | 22 | 4 | $125.00 | $0.00 | 0 | 27 |
| $18.56 | 36 | 5 | $126.00 | $0.00 | 0 | 5 |
| $17.88 | 17 | 5 | $127.00 | $0.00 | 0 | 38 |
| $16.95 | 1 | 1 | $128.00 | $0.00 | 0 | 54 |
| $16.49 | 0 | 1 | $129.00 | $0.00 | 0 | 73 |
| $15.49 | 0 | 4 | $130.00 | $0.02 | 74 | 236 |
| $14.49 | 0 | 3 | $131.00 | $0.00 | 0 | 7 |
| $13.50 | 0 | 6 | $132.00 | $0.00 | 0 | 6 |
| $12.50 | 0 | 6 | $133.00 | $0.00 | 0 | 112 |
| $11.50 | 0 | 0 | $134.00 | $0.01 | 0 | 50 |
| $10.51 | 0 | 17 | $135.00 | $0.01 | 0 | 256 |
| $9.52 | 0 | 2 | $136.00 | $0.02 | 0 | 28 |
| $8.53 | 0 | 9 | $137.00 | $0.02 | 4 | 51 |
| $7.54 | 0 | 9 | $138.00 | $0.05 | 51 | 59 |
| $5.09 | 1 | 9 | $139.00 | $0.08 | 0 | 37 |
| $4.17 | 7 | 66 | $140.00 | $0.12 | 3 | 183 |
| $3.26 | 2 | 14 | $141.00 | $0.19 | 26 | 142 |
| $2.34 | 1 | 13 | $142.00 | $0.35 | 23 | 377 |
| $1.98 | 1 | 6 | $143.00 | $0.69 | 22 | 1,503 |
| $0.85 | 67 | 168 | $144.00 | $1.04 | 65 | 713 |
| $0.48 | 61 | 219 | $145.00 | $1.74 | 53 | 1,424 |
| $0.28 | 35 | 256 | $146.00 | $2.57 | 13 | 421 |
| $0.10 | 16 | 183 | $147.00 | $3.46 | 12 | 434 |
| $0.07 | 98 | 978 | $148.00 | $4.30 | 52 | 1,518 |
| $0.05 | 16 | 453 | $149.00 | $5.45 | 8 | 0 |
| $0.02 | 62 | 1,189 | $150.00 | $6.20 | 5 | 0 |
| $0.01 | 74 | 812 | $152.50 | $7.19 | 0 | 0 |
| $0.01 | 61 | 660 | $155.00 | $9.69 | 0 | 0 |
| $0.02 | 23 | 157 | $157.50 | $12.19 | 0 | 0 |
| $0.01 | 4 | 294 | $160.00 | $14.69 | 0 | 0 |
| $0.00 | 0 | 106 | $162.50 | $17.19 | 0 | 0 |
| $0.01 | 4 | 235 | $165.00 | $19.69 | 0 | 0 |
| $0.01 | 4 | 153 | $167.50 | $22.19 | 0 | 0 |
| $0.01 | 2 | 114 | $170.00 | $24.69 | 0 | 0 |
| $0.01 | 8 | 60 | $172.50 | $27.19 | 0 | 0 |
| $0.01 | 3 | 75 | $175.00 | $29.69 | 0 | 0 |
| $0.01 | 2 | 26 | $177.50 | $32.19 | 0 | 0 |
| $0.01 | 2 | 43 | $180.00 | $34.69 | 0 | 0 |
| $0.01 | 1 | 22 | $182.50 | $37.19 | 0 | 0 |
| $0.00 | 0 | 28 | $185.00 | $39.69 | 0 | 0 |
| $0.00 | 0 | 13 | $190.00 | $44.69 | 0 | 0 |
| $0.00 | 0 | 16 | $195.00 | $49.69 | 0 | 0 |
| $0.00 | 0 | 82 | $200.00 | $54.69 | 0 | 0 |
| $0.01 | 1 | 22 | $205.00 | $59.69 | 0 | 0 |
| $0.00 | 0 | 11 | $210.00 | $64.69 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $69.69 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $74.69 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $79.69 | 0 | 0 |
Oct 9, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $63.10 | 3 | 0 | $80.00 | $0.00 | 0 | 97 |
| $57.39 | 0 | 0 | $85.00 | $0.00 | 0 | 14 |
| $52.39 | 0 | 0 | $90.00 | $0.00 | 0 | 212 |
| $47.39 | 0 | 0 | $95.00 | $0.00 | 0 | 9 |
| $42.40 | 0 | 0 | $100.00 | $0.00 | 0 | 12 |
| $37.40 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $32.40 | 0 | 0 | $110.00 | $0.00 | 0 | 1 |
| $27.40 | 0 | 0 | $115.00 | $0.00 | 0 | 33 |
| $22.40 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $17.40 | 0 | 1 | $125.00 | $0.00 | 0 | 124 |
| $16.40 | 0 | 2 | $126.00 | $0.00 | 0 | 0 |
| $15.40 | 0 | 2 | $127.00 | $0.00 | 0 | 0 |
| $14.40 | 0 | 2 | $128.00 | $0.00 | 0 | 0 |
| $13.40 | 0 | 1 | $129.00 | $0.00 | 0 | 0 |
| $12.40 | 0 | 3 | $130.00 | $0.00 | 0 | 182 |
| $11.40 | 0 | 7 | $131.00 | $0.00 | 0 | 7 |
| $10.40 | 0 | 33 | $132.00 | $0.92 | 5 | 131 |
| $9.40 | 0 | 19 | $133.00 | $0.24 | 10 | 311 |
| $8.41 | 0 | 20 | $134.00 | $0.01 | 0 | 55 |
| $8.80 | 1 | 737 | $135.00 | $0.22 | 17 | 345 |
| $6.45 | 0 | 14 | $136.00 | $0.05 | 0 | 120 |
| $5.48 | 0 | 754 | $137.00 | $0.24 | 10 | 206 |
| $6.36 | 5 | 21 | $138.00 | $0.35 | 2 | 166 |
| $3.66 | 0 | 23 | $139.00 | $0.02 | 15 | 99 |
| $4.94 | 24 | 167 | $140.00 | $0.04 | 8 | 160 |
| $3.90 | 11 | 180 | $141.00 | $0.05 | 8 | 49 |
| $2.78 | 16 | 179 | $142.00 | $0.08 | 2 | 145 |
| $2.29 | 29 | 186 | $143.00 | $0.98 | 5 | 53 |
| $1.29 | 96 | 413 | $144.00 | $1.94 | 0 | 69 |
| $0.71 | 58 | 169 | $145.00 | $0.80 | 3 | 65 |
| $0.40 | 168 | 218 | $146.00 | $3.70 | 0 | 2 |
| $0.07 | 0 | 192 | $147.00 | $4.68 | 0 | 0 |
| $0.07 | 7 | 77 | $148.00 | $5.19 | 1 | 0 |
| $0.04 | 0 | 181 | $149.00 | $6.64 | 0 | 0 |
| $0.01 | 35 | 1,135 | $150.00 | $7.63 | 0 | 1 |
| $0.00 | 0 | 1,939 | $152.50 | $10.12 | 0 | 0 |
| $0.01 | 1 | 687 | $155.00 | $12.62 | 0 | 0 |
| $0.00 | 0 | 1,149 | $157.50 | $15.12 | 0 | 0 |
| $0.00 | 0 | 231 | $160.00 | $17.62 | 0 | 0 |
| $0.01 | 30 | 317 | $162.50 | $20.12 | 0 | 0 |
| $0.00 | 0 | 632 | $165.00 | $22.62 | 0 | 0 |
| $0.00 | 0 | 41 | $167.50 | $25.12 | 0 | 0 |
| $0.00 | 0 | 72 | $170.00 | $27.62 | 0 | 0 |
| $0.00 | 0 | 158 | $172.50 | $30.12 | 0 | 0 |
| $0.00 | 0 | 75 | $175.00 | $32.62 | 0 | 0 |
| $0.00 | 0 | 123 | $177.50 | $35.12 | 0 | 0 |
| $0.00 | 0 | 38 | $180.00 | $37.62 | 0 | 0 |
| $0.00 | 0 | 42 | $182.50 | $40.12 | 0 | 0 |
| $0.01 | 1 | 42 | $185.00 | $42.62 | 0 | 0 |
| $0.00 | 0 | 499 | $190.00 | $47.62 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $52.62 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $57.62 | 0 | 0 |
| $0.00 | 0 | 4 | $205.00 | $62.62 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $67.62 | 0 | 0 |
| $0.00 | 0 | 94 | $215.00 | $72.62 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $77.62 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $82.62 | 0 | 0 |
Oct 16, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $79.95 | 7 | 8 | $65.00 | $0.02 | 4 | 15 |
| $72.47 | 0 | 3 | $70.00 | $0.02 | 2 | 1 |
| $67.48 | 0 | 0 | $75.00 | $0.00 | 0 | 253 |
| $62.48 | 0 | 0 | $80.00 | $0.00 | 0 | 106 |
| $57.49 | 0 | 0 | $85.00 | $0.00 | 0 | 362 |
| $52.49 | 0 | 0 | $90.00 | $0.00 | 0 | 307 |
| $47.50 | 0 | 0 | $95.00 | $0.00 | 0 | 2,349 |
| $42.50 | 0 | 0 | $100.00 | $0.00 | 0 | 2,576 |
| $37.50 | 0 | 0 | $105.00 | $0.00 | 0 | 4,359 |
| $32.51 | 0 | 2 | $110.00 | $0.01 | 8 | 2,108 |
| $27.51 | 0 | 7 | $115.00 | $0.00 | 0 | 2,140 |
| $22.52 | 0 | 33 | $120.00 | $0.00 | 0 | 1,830 |
| $18.30 | 29 | 40 | $125.00 | $0.03 | 1 | 1,643 |
| $14.55 | 0 | 0 | $128.00 | $0.02 | 0 | 0 |
| $13.56 | 0 | 0 | $129.00 | $0.04 | 0 | 14 |
| $14.50 | 6 | 3,302 | $130.00 | $0.02 | 77 | 1,951 |
| $14.87 | 16 | 15 | $131.00 | $0.09 | 0 | 6 |
| $13.92 | 15 | 15 | $132.00 | $0.03 | 38 | 16 |
| $9.70 | 0 | 5 | $133.00 | $0.08 | 34 | 20 |
| $9.55 | 358 | 2 | $134.00 | $0.08 | 4 | 9 |
| $11.22 | 5 | 1,950 | $135.00 | $0.11 | 111 | 1,520 |
| $9.04 | 2 | 2 | $136.00 | $0.15 | 35 | 37 |
| $6.62 | 29 | 25 | $137.00 | $0.12 | 100 | 1,114 |
| $7.18 | 23 | 8 | $138.00 | $0.18 | 15 | 138 |
| $6.66 | 165 | 16 | $139.00 | $0.27 | 19 | 137 |
| $6.00 | 283 | 1,822 | $140.00 | $0.42 | 228 | 1,797 |
| $6.00 | 160 | 40 | $141.00 | $0.59 | 67 | 88 |
| $5.02 | 295 | 52 | $142.00 | $0.70 | 261 | 77 |
| $3.80 | 41 | 91 | $143.00 | $1.00 | 175 | 268 |
| $3.52 | 184 | 243 | $144.00 | $1.40 | 184 | 82 |
| $2.62 | 436 | 5,398 | $145.00 | $1.81 | 164 | 2,045 |
| $1.92 | 285 | 62 | $146.00 | $2.35 | 57 | 543 |
| $1.55 | 518 | 33 | $147.00 | $3.45 | 2 | 49 |
| $1.22 | 103 | 76 | $148.00 | $3.15 | 3 | 57 |
| $1.05 | 178 | 368 | $149.00 | $3.80 | 1 | 41 |
| $0.63 | 467 | 7,503 | $150.00 | $4.50 | 22 | 1,730 |
| $0.35 | 92 | 575 | $152.50 | $8.45 | 1 | 5 |
| $0.15 | 370 | 6,457 | $155.00 | $12.64 | 0 | 5 |
| $0.06 | 18 | 665 | $157.50 | $15.13 | 0 | 0 |
| $0.04 | 20 | 1,766 | $160.00 | $15.19 | 1 | 6 |
| $0.03 | 180 | 482 | $162.50 | $17.64 | 1 | 0 |
| $0.02 | 64 | 14,362 | $165.00 | $22.62 | 0 | 0 |
| $0.01 | 12 | 30 | $167.50 | $25.12 | 0 | 0 |
| $0.01 | 1 | 985 | $170.00 | $27.62 | 0 | 2 |
| $0.02 | 2 | 1,315 | $175.00 | $32.62 | 0 | 0 |
| $0.01 | 2 | 2,045 | $180.00 | $37.62 | 0 | 0 |
| $0.00 | 0 | 545 | $185.00 | $42.62 | 0 | 0 |
| $0.00 | 0 | 137 | $190.00 | $47.62 | 0 | 0 |
| $0.01 | 91 | 34 | $195.00 | $52.62 | 0 | 0 |
| $0.00 | 0 | 28 | $200.00 | $57.62 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $67.62 | 0 | 0 |
| $0.01 | 2 | 0 | $220.00 | $77.62 | 0 | 0 |
Oct 23, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $62.95 | 0 | 0 | $80.00 | $0.08 | 12 | 0 |
| $57.97 | 0 | 0 | $85.00 | $0.07 | 46 | 0 |
| $53.00 | 0 | 0 | $90.00 | $0.03 | 0 | 0 |
| $48.02 | 0 | 0 | $95.00 | $0.05 | 0 | 3 |
| $43.04 | 0 | 0 | $100.00 | $0.06 | 0 | 0 |
| $38.07 | 0 | 0 | $105.00 | $0.02 | 7 | 6 |
| $33.09 | 0 | 0 | $110.00 | $1.43 | 1 | 0 |
| $28.11 | 0 | 0 | $115.00 | $0.11 | 0 | 7 |
| $23.14 | 0 | 1 | $120.00 | $0.08 | 26 | 30 |
| $18.16 | 0 | 0 | $125.00 | $0.13 | 5 | 13 |
| $14.29 | 0 | 0 | $129.00 | $0.27 | 0 | 5 |
| $13.33 | 0 | 8 | $130.00 | $0.13 | 15 | 1,383 |
| $12.36 | 0 | 0 | $131.00 | $0.19 | 9 | 4 |
| $11.39 | 0 | 0 | $132.00 | $0.26 | 1 | 5 |
| $10.52 | 0 | 0 | $133.00 | $0.24 | 9 | 45 |
| $9.64 | 0 | 0 | $134.00 | $0.32 | 3 | 25 |
| $8.80 | 0 | 3 | $135.00 | $0.35 | 2 | 67 |
| $7.96 | 0 | 0 | $136.00 | $0.38 | 4 | 62 |
| $8.31 | 5 | 5 | $137.00 | $0.54 | 11 | 76 |
| $6.45 | 0 | 0 | $138.00 | $0.67 | 9 | 44 |
| $5.78 | 0 | 0 | $139.00 | $0.88 | 55 | 68 |
| $7.31 | 15 | 62 | $140.00 | $1.08 | 19 | 84 |
| $6.57 | 106 | 128 | $141.00 | $1.60 | 114 | 93 |
| $5.00 | 2 | 14 | $142.00 | $1.43 | 17 | 14 |
| $5.00 | 15 | 20 | $143.00 | $1.75 | 11 | 144 |
| $4.15 | 6 | 16 | $144.00 | $2.08 | 4 | 646 |
| $3.60 | 51 | 85 | $145.00 | $3.10 | 22 | 33 |
| $3.32 | 135 | 474 | $146.00 | $3.25 | 28 | 24 |
| $2.90 | 76 | 822 | $147.00 | $5.75 | 3 | 9 |
| $2.45 | 84 | 17 | $148.00 | $6.42 | 0 | 1 |
| $2.00 | 51 | 89 | $149.00 | $7.25 | 0 | 4 |
| $1.65 | 58 | 246 | $150.00 | $6.35 | 1 | 6 |
| $1.01 | 11 | 386 | $152.50 | $10.26 | 0 | 3 |
| $0.58 | 17 | 106 | $155.00 | $12.64 | 0 | 1 |
| $0.35 | 34 | 135 | $157.50 | $15.12 | 0 | 0 |
| $0.19 | 6 | 870 | $160.00 | $17.62 | 0 | 0 |
| $0.09 | 0 | 24 | $162.50 | $20.12 | 0 | 0 |
| $0.09 | 0 | 158 | $165.00 | $22.62 | 0 | 0 |
| $0.05 | 4 | 79 | $167.50 | $25.12 | 0 | 0 |
| $0.02 | 33 | 45 | $170.00 | $27.62 | 0 | 0 |
| $0.07 | 7 | 42 | $172.50 | $30.12 | 0 | 0 |
| $0.04 | 6 | 6 | $175.00 | $32.62 | 0 | 0 |
| $0.08 | 3 | 8 | $177.50 | $35.12 | 0 | 0 |
| $0.08 | 2 | 9 | $180.00 | $37.62 | 0 | 0 |
| $0.08 | 1 | 6 | $182.50 | $40.12 | 0 | 0 |
| $0.01 | 7 | 5 | $185.00 | $42.62 | 0 | 0 |
| $0.05 | 0 | 0 | $190.00 | $47.62 | 0 | 0 |
| $0.04 | 0 | 0 | $195.00 | $52.62 | 0 | 0 |
| $0.04 | 0 | 0 | $200.00 | $57.62 | 0 | 0 |
| $0.03 | 0 | 0 | $205.00 | $62.62 | 0 | 0 |
| $0.02 | 0 | 0 | $210.00 | $67.62 | 0 | 0 |
| $0.02 | 0 | 0 | $215.00 | $72.62 | 0 | 0 |
| $0.01 | 0 | 0 | $220.00 | $77.62 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $82.62 | 0 | 0 |
Oct 30, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $62.86 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $57.87 | 0 | 0 | $85.00 | $0.01 | 2 | 2 |
| $52.88 | 0 | 0 | $90.00 | $0.00 | 0 | 1 |
| $47.89 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $42.91 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $37.93 | 0 | 0 | $105.00 | $0.08 | 1 | 2 |
| $32.99 | 0 | 0 | $110.00 | $0.11 | 2 | 13 |
| $28.11 | 0 | 0 | $115.00 | $0.18 | 2 | 18 |
| $23.23 | 0 | 0 | $120.00 | $0.21 | 3 | 104 |
| $18.61 | 0 | 0 | $125.00 | $0.37 | 22 | 92 |
| $15.04 | 0 | 0 | $129.00 | $0.76 | 2 | 0 |
| $14.23 | 0 | 9 | $130.00 | $0.80 | 24 | 72 |
| $13.43 | 0 | 0 | $131.00 | $1.46 | 0 | 41 |
| $12.62 | 0 | 1 | $132.00 | $1.41 | 1 | 48 |
| $11.82 | 0 | 0 | $133.00 | $1.24 | 11 | 312 |
| $11.09 | 0 | 0 | $134.00 | $1.37 | 5 | 47 |
| $13.39 | 2 | 4 | $135.00 | $1.54 | 32 | 218 |
| $9.69 | 0 | 0 | $136.00 | $1.73 | 20 | 39 |
| $9.01 | 0 | 0 | $137.00 | $2.00 | 2 | 74 |
| $8.33 | 0 | 12 | $138.00 | $2.23 | 3 | 42 |
| $7.71 | 0 | 2 | $139.00 | $2.58 | 10 | 28 |
| $9.30 | 200 | 1,548 | $140.00 | $2.83 | 39 | 430 |
| $6.73 | 18 | 5 | $141.00 | $3.28 | 27 | 6 |
| $7.30 | 24 | 10 | $142.00 | $3.42 | 27 | 10 |
| $7.45 | 105 | 22 | $143.00 | $4.54 | 1 | 56 |
| $7.10 | 3 | 52 | $144.00 | $5.98 | 0 | 58 |
| $6.20 | 12 | 63 | $145.00 | $4.95 | 6 | 322 |
| $5.90 | 7 | 850 | $146.00 | $5.28 | 5 | 50 |
| $3.74 | 0 | 4,069 | $147.00 | $5.57 | 2 | 56 |
| $4.82 | 4 | 141 | $148.00 | $8.41 | 0 | 85 |
| $2.95 | 0 | 117 | $149.00 | $9.02 | 0 | 5 |
| $3.90 | 70 | 220 | $150.00 | $9.74 | 0 | 4 |
| $3.06 | 89 | 4,093 | $152.50 | $11.64 | 0 | 9 |
| $2.44 | 31 | 222 | $155.00 | $13.70 | 0 | 27 |
| $1.59 | 6 | 209 | $157.50 | $15.77 | 0 | 0 |
| $1.25 | 97 | 2,258 | $160.00 | $18.04 | 0 | 1 |
| $1.08 | 23 | 124 | $162.50 | $20.32 | 0 | 0 |
| $0.74 | 1 | 187 | $165.00 | $22.71 | 0 | 0 |
| $0.51 | 10 | 242 | $167.50 | $25.14 | 0 | 0 |
| $0.46 | 30 | 63 | $170.00 | $27.63 | 0 | 0 |
| $0.20 | 0 | 3 | $172.50 | $30.12 | 0 | 0 |
| $0.16 | 0 | 2 | $175.00 | $32.62 | 0 | 0 |
| $0.08 | 0 | 8 | $180.00 | $37.62 | 0 | 0 |
| $0.04 | 0 | 12 | $185.00 | $42.62 | 0 | 0 |
| $0.02 | 0 | 0 | $190.00 | $47.62 | 0 | 0 |
| $0.01 | 0 | 1 | $195.00 | $52.62 | 0 | 0 |
| $0.00 | 0 | 1 | $200.00 | $57.62 | 0 | 0 |
| $0.00 | 0 | 4 | $205.00 | $62.62 | 0 | 0 |
| $0.00 | 0 | 1 | $210.00 | $67.62 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $72.62 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $77.62 | 0 | 0 |
Nov 6, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $63.24 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $58.26 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $53.28 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $48.30 | 0 | 0 | $95.00 | $0.01 | 0 | 0 |
| $43.33 | 0 | 0 | $100.00 | $0.02 | 0 | 0 |
| $38.38 | 0 | 0 | $105.00 | $0.06 | 0 | 0 |
| $33.48 | 0 | 0 | $110.00 | $0.14 | 0 | 5 |
| $28.65 | 0 | 0 | $115.00 | $0.16 | 88 | 0 |
| $23.82 | 0 | 1 | $120.00 | $0.32 | 2 | 89 |
| $19.20 | 0 | 0 | $125.00 | $0.48 | 15 | 4 |
| $15.76 | 0 | 0 | $129.00 | $1.38 | 0 | 0 |
| $14.92 | 0 | 0 | $130.00 | $1.38 | 1 | 100 |
| $14.13 | 0 | 0 | $131.00 | $1.74 | 0 | 0 |
| $13.34 | 0 | 0 | $132.00 | $3.65 | 1 | 0 |
| $12.55 | 0 | 0 | $133.00 | $1.42 | 15 | 8 |
| $11.82 | 0 | 1 | $134.00 | $1.56 | 26 | 28 |
| $11.08 | 0 | 0 | $135.00 | $1.80 | 23 | 64 |
| $10.35 | 0 | 2 | $136.00 | $2.09 | 20 | 9 |
| $9.69 | 0 | 0 | $137.00 | $2.40 | 2 | 47 |
| $9.04 | 0 | 2 | $138.00 | $2.58 | 1 | 12 |
| $8.38 | 0 | 0 | $139.00 | $2.80 | 18 | 11 |
| $8.47 | 1 | 5 | $140.00 | $3.12 | 5 | 28 |
| $7.06 | 0 | 2 | $141.00 | $3.60 | 1 | 13 |
| $6.41 | 0 | 7 | $142.00 | $5.04 | 0 | 4 |
| $5.90 | 0 | 27 | $143.00 | $4.30 | 80 | 11 |
| $6.55 | 16 | 24 | $144.00 | $4.69 | 80 | 0 |
| $6.25 | 2 | 28 | $145.00 | $5.06 | 2 | 0 |
| $6.05 | 1 | 3 | $146.00 | $7.28 | 0 | 0 |
| $4.23 | 0 | 425 | $147.00 | $7.90 | 0 | 0 |
| $3.84 | 0 | 15 | $148.00 | $8.53 | 0 | 0 |
| $3.49 | 0 | 1 | $149.00 | $9.19 | 0 | 0 |
| $4.22 | 5 | 71 | $150.00 | $9.85 | 0 | 6 |
| $3.45 | 76 | 7 | $152.50 | $11.52 | 0 | 0 |
| $2.76 | 809 | 8 | $155.00 | $13.64 | 0 | 0 |
| $2.11 | 54 | 89 | $157.50 | $15.78 | 0 | 0 |
| $1.55 | 38 | 164 | $160.00 | $18.02 | 0 | 0 |
| $1.26 | 10 | 3 | $162.50 | $20.35 | 0 | 0 |
| $1.01 | 3 | 9 | $165.00 | $22.71 | 0 | 0 |
| $0.43 | 0 | 1 | $167.50 | $25.13 | 0 | 0 |
| $0.52 | 15 | 10 | $170.00 | $27.62 | 0 | 0 |
| $0.45 | 15 | 1 | $172.50 | $30.12 | 0 | 0 |
| $0.29 | 0 | 1 | $175.00 | $32.62 | 0 | 0 |
| $0.20 | 0 | 5 | $180.00 | $37.62 | 0 | 0 |
| $0.14 | 0 | 0 | $185.00 | $42.62 | 0 | 0 |
| $0.10 | 0 | 0 | $190.00 | $47.62 | 0 | 0 |
| $0.07 | 0 | 0 | $195.00 | $52.62 | 0 | 0 |
| $0.05 | 0 | 0 | $200.00 | $57.62 | 0 | 0 |
| $0.04 | 0 | 0 | $205.00 | $62.62 | 0 | 0 |
| $0.03 | 0 | 0 | $210.00 | $67.62 | 0 | 0 |
| $0.02 | 0 | 1 | $215.00 | $72.62 | 0 | 0 |
| $0.01 | 0 | 0 | $220.00 | $77.62 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:13, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-09 20:02:44 · For reference only, not investment advice and not tailored to your situation.
the keytruda patent cliff is a few years out but the market’s already discounting it hard. pipeline needs to deliver or this stays cheap for a while, that’s the whole debate in one sentence.