MRK · Merck & Co., Inc.

Track MRK — free Ask ALVIS about MRK

$130.76 -0.31 (-0.24%) At close · Jul 27

Market Cap

$323.72B

2.47B

Options Chain

15-min delayed Underlying $130.76 · at close Jul 27, 2026 Options Calculator

Positioning

Jul 31, 2026 · 3 days to expiry · 114 contracts

Put / call OI

0.46

Call-heavy positioning

Open interest

11,593

contracts outstanding

Volume

3,313

traded today

Max pain

$126.00

$4.76 below spot

ATM implied vol

33.1%

market's expected move

Open interest by strike · near the money

Calls Puts

100

102

103

104

105

106

107

108

109

110

111

112

113

114

115

116

117

118

119

120

121

122

123

124

125

126

127

128

129

130

131

132

133

134

135

136

137

138

139

140

141

142

143

144

145

150

155

160

165

170

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Jul 31 3d Aug 7 10d Aug 14 17d Aug 21 24d Aug 28 31d Sep 4 38d Sep 18 52d Oct 16 80d Dec 18 143d Jan 15 171d Mar 19 234d Jun 17 324d Dec 17 507d Jan 21 542d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	413.3%	0.97	—		$0.10	—	—	2	0
Call · $65 In the money Last — Breakeven — Implied vol 413.3% Delta 0.97 ≈97% ITM Gamma 0.001 Theta -0.49 Vega 0.009 Open interest 0 Model this call Put · $65 Last $0.10 Breakeven $64.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	377.3%	0.966	—		$0.19	—	—	3	0
Call · $70 In the money Last — Breakeven — Implied vol 377.3% Delta 0.966 ≈97% ITM Gamma 0.001 Theta -0.495 Vega 0.01 Open interest 0 Model this call Put · $70 Last $0.19 Breakeven $69.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	341.5%	0.963	—		$0.11	—	—	1	0
Call · $75 In the money Last — Breakeven — Implied vol 341.5% Delta 0.963 ≈96% ITM Gamma 0.002 Theta -0.487 Vega 0.01 Open interest 0 Model this call Put · $75 Last $0.11 Breakeven $74.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	310.5%	0.958	—		$0.05	—	—	9	6
Call · $80 In the money Last — Breakeven — Implied vol 310.5% Delta 0.958 ≈96% ITM Gamma 0.002 Theta -0.491 Vega 0.01 Open interest 0 Model this call Put · $80 Last $0.05 Breakeven $79.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
12	1	276.8%	0.955	$41.75		$0.10	-0.012	200.9%	3	1
Call · $85 In the money Last $41.75 Breakeven $126.75 Implied vol 276.8% Delta 0.955 ≈95% ITM Gamma 0.003 Theta -0.47 Vega 0.011 Open interest 12 Model this call Put · $85 Last $0.10 Breakeven $84.90 Implied vol 200.9% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.113 Vega 0.005 Open interest 1 Model this put
0	—	247.4%	0.949	—		$0.15	-0.016	181.1%	5	3
Call · $90 In the money Last — Breakeven — Implied vol 247.4% Delta 0.949 ≈95% ITM Gamma 0.003 Theta -0.462 Vega 0.011 Open interest 0 Model this call Put · $90 Last $0.15 Breakeven $89.85 Implied vol 181.1% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.127 Vega 0.006 Open interest 3 Model this put
14	1	197.9%	0.956	$37.20		$0.19	-0.028	176.3%	2	24
Call · $95 In the money Last $37.20 Breakeven $132.20 Implied vol 197.9% Delta 0.956 ≈96% ITM Gamma 0.004 Theta -0.328 Vega 0.012 Open interest 14 Model this call Put · $95 Last $0.19 Breakeven $94.81 Implied vol 176.3% Delta -0.028 ≈3% ITM Gamma 0.003 Theta -0.202 Vega 0.012 Open interest 24 Model this put
68	10	188.3%	0.935	$19.68		$0.07	-0.052	174.6%	1	24
Call · $100 In the money Last $19.68 Breakeven $119.68 Implied vol 188.3% Delta 0.935 ≈94% ITM Gamma 0.005 Theta -0.423 Vega 0.02 Open interest 68 Model this call Put · $100 Last $0.07 Breakeven $99.93 Implied vol 174.6% Delta -0.052 ≈5% ITM Gamma 0.005 Theta -0.332 Vega 0.012 Open interest 24 Model this put
0	1	160.2%	0.948	$29.68		$0.14	-0.043	150.9%	1	0
Call · $102 In the money Last $29.68 Breakeven $131.68 Implied vol 160.2% Delta 0.948 ≈95% ITM Gamma 0.005 Theta -0.302 Vega 0.012 Open interest 0 Model this call Put · $102 Last $0.14 Breakeven $101.86 Implied vol 150.9% Delta -0.043 ≈4% ITM Gamma 0.005 Theta -0.245 Vega 0.012 Open interest 0 Model this put
0	2	161.5%	0.942	$28.78		$0.42	-0.034	136.1%	1	1
Call · $103 In the money Last $28.78 Breakeven $131.78 Implied vol 161.5% Delta 0.942 ≈94% ITM Gamma 0.006 Theta -0.338 Vega 0.021 Open interest 0 Model this call Put · $103 Last $0.42 Breakeven $102.58 Implied vol 136.1% Delta -0.034 ≈3% ITM Gamma 0.004 Theta -0.183 Vega 0.012 Open interest 1 Model this put
0	1	110.6%	0.983	$27.80		—	-0.048	143%	—	0
Call · $104 In the money Last $27.80 Breakeven $131.80 Implied vol 110.6% Delta 0.983 ≈98% ITM Gamma 0.003 Theta -0.083 Vega 0.006 Open interest 0 Model this call Put · $104 Last — Breakeven — Implied vol 143% Delta -0.048 ≈5% ITM Gamma 0.005 Theta -0.252 Vega 0.012 Open interest 0 Model this put
6	12	152.9%	0.935	$15.65		$0.01	-0.021	111.5%	10	42
Call · $105 In the money Last $15.65 Breakeven $120.65 Implied vol 152.9% Delta 0.935 ≈93% ITM Gamma 0.006 Theta -0.346 Vega 0.021 Open interest 6 Model this call Put · $105 Last $0.01 Breakeven $104.99 Implied vol 111.5% Delta -0.021 ≈2% ITM Gamma 0.003 Theta -0.101 Vega 0.006 Open interest 42 Model this put
2	1	141%	0.942	$25.77		$0.18	-0.03	115.9%	1	63
Call · $106 In the money Last $25.77 Breakeven $131.77 Implied vol 141% Delta 0.942 ≈94% ITM Gamma 0.006 Theta -0.295 Vega 0.012 Open interest 2 Model this call Put · $106 Last $0.18 Breakeven $105.82 Implied vol 115.9% Delta -0.03 ≈3% ITM Gamma 0.004 Theta -0.14 Vega 0.012 Open interest 63 Model this put
6	1	119.9%	0.957	$24.87		$0.10	-0.051	127.3%	1	17
Call · $107 In the money Last $24.87 Breakeven $131.87 Implied vol 119.9% Delta 0.957 ≈96% ITM Gamma 0.006 Theta -0.192 Vega 0.012 Open interest 6 Model this call Put · $107 Last $0.10 Breakeven $106.90 Implied vol 127.3% Delta -0.051 ≈5% ITM Gamma 0.006 Theta -0.236 Vega 0.012 Open interest 17 Model this put
0	—	134.3%	0.932	—		$0.19	-0.053	122.8%	1	11
Call · $108 In the money Last — Breakeven — Implied vol 134.3% Delta 0.932 ≈93% ITM Gamma 0.007 Theta -0.314 Vega 0.021 Open interest 0 Model this call Put · $108 Last $0.19 Breakeven $107.81 Implied vol 122.8% Delta -0.053 ≈5% ITM Gamma 0.007 Theta -0.235 Vega 0.012 Open interest 11 Model this put
1	2	132.5%	0.924	$12.30		$0.19	-0.086	139.8%	4	2
Call · $109 In the money Last $12.30 Breakeven $121.30 Implied vol 132.5% Delta 0.924 ≈92% ITM Gamma 0.008 Theta -0.336 Vega 0.021 Open interest 1 Model this call Put · $109 Last $0.19 Breakeven $108.81 Implied vol 139.8% Delta -0.086 ≈9% ITM Gamma 0.009 Theta -0.39 Vega 0.021 Open interest 2 Model this put
183	2	123.8%	0.927	$22.55		$0.10	-0.037	99.7%	3	145
Call · $110 In the money Last $22.55 Breakeven $132.55 Implied vol 123.8% Delta 0.927 ≈93% ITM Gamma 0.008 Theta -0.305 Vega 0.021 Open interest 183 Model this call Put · $110 Last $0.10 Breakeven $109.90 Implied vol 99.7% Delta -0.037 ≈4% ITM Gamma 0.006 Theta -0.143 Vega 0.012 Open interest 145 Model this put
4	1	124.4%	0.915	$14.81		$0.01	-0.087	125.9%	2	12
Call · $111 In the money Last $14.81 Breakeven $125.81 Implied vol 124.4% Delta 0.915 ≈91% ITM Gamma 0.009 Theta -0.344 Vega 0.022 Open interest 4 Model this call Put · $111 Last $0.01 Breakeven $110.99 Implied vol 125.9% Delta -0.087 ≈9% ITM Gamma 0.01 Theta -0.354 Vega 0.022 Open interest 12 Model this put
0	—	116.9%	0.915	—		$0.07	-0.028	84.1%	22	38
Call · $112 In the money Last — Breakeven — Implied vol 116.9% Delta 0.915 ≈92% ITM Gamma 0.01 Theta -0.322 Vega 0.022 Open interest 0 Model this call Put · $112 Last $0.07 Breakeven $111.93 Implied vol 84.1% Delta -0.028 ≈3% ITM Gamma 0.006 Theta -0.097 Vega 0.013 Open interest 38 Model this put
10	10	111.8%	0.912	$4.35		$0.60	-0.027	78.1%	5	79
Call · $113 In the money Last $4.35 Breakeven $117.35 Implied vol 111.8% Delta 0.912 ≈91% ITM Gamma 0.011 Theta -0.317 Vega 0.022 Open interest 10 Model this call Put · $113 Last $0.60 Breakeven $112.40 Implied vol 78.1% Delta -0.027 ≈3% ITM Gamma 0.006 Theta -0.086 Vega 0.006 Open interest 79 Model this put
7	6	106.7%	0.908	$15.00		$0.46	-0.048	84.3%	1	12
Call · $114 In the money Last $15.00 Breakeven $129.00 Implied vol 106.7% Delta 0.908 ≈91% ITM Gamma 0.012 Theta -0.312 Vega 0.022 Open interest 7 Model this call Put · $114 Last $0.46 Breakeven $113.54 Implied vol 84.3% Delta -0.048 ≈5% ITM Gamma 0.009 Theta -0.149 Vega 0.013 Open interest 12 Model this put
8	1	107.4%	0.894	$16.72		$0.01	-0.048	78.9%	2	28
Call · $115 In the money Last $16.72 Breakeven $131.72 Implied vol 107.4% Delta 0.894 ≈89% ITM Gamma 0.013 Theta -0.352 Vega 0.022 Open interest 8 Model this call Put · $115 Last $0.01 Breakeven $114.99 Implied vol 78.9% Delta -0.048 ≈5% ITM Gamma 0.01 Theta -0.139 Vega 0.013 Open interest 28 Model this put
3	1	96.7%	0.9	$15.82		$0.14	-0.046	72.4%	7	61
Call · $116 In the money Last $15.82 Breakeven $131.82 Implied vol 96.7% Delta 0.9 ≈90% ITM Gamma 0.014 Theta -0.302 Vega 0.022 Open interest 3 Model this call Put · $116 Last $0.14 Breakeven $115.86 Implied vol 72.4% Delta -0.046 ≈5% ITM Gamma 0.01 Theta -0.122 Vega 0.013 Open interest 61 Model this put
1	6	91.7%	0.895	$15.45		$0.12	-0.052	69.8%	12	26
Call · $117 In the money Last $15.45 Breakeven $132.45 Implied vol 91.7% Delta 0.895 ≈90% ITM Gamma 0.015 Theta -0.298 Vega 0.022 Open interest 1 Model this call Put · $117 Last $0.12 Breakeven $116.88 Implied vol 69.8% Delta -0.052 ≈5% ITM Gamma 0.011 Theta -0.131 Vega 0.013 Open interest 26 Model this put
7	2	92.5%	0.879	$4.64		$0.05	-0.01	44.9%	2	95
Call · $118 In the money Last $4.64 Breakeven $122.64 Implied vol 92.5% Delta 0.879 ≈88% ITM Gamma 0.017 Theta -0.337 Vega 0.022 Open interest 7 Model this call Put · $118 Last $0.05 Breakeven $117.95 Implied vol 44.9% Delta -0.01 ≈1% ITM Gamma 0.004 Theta -0.02 Vega 0.003 Open interest 95 Model this put
201	5	79.7%	0.89	$9.15		$0.02	-0.084	70.1%	5	79
Call · $119 In the money Last $9.15 Breakeven $128.15 Implied vol 79.7% Delta 0.89 ≈89% ITM Gamma 0.018 Theta -0.27 Vega 0.022 Open interest 201 Model this call Put · $119 Last $0.02 Breakeven $118.98 Implied vol 70.1% Delta -0.084 ≈8% ITM Gamma 0.017 Theta -0.191 Vega 0.022 Open interest 79 Model this put
43	4	62.7%	0.92	$10.50		$0.03	-0.034	48.3%	118	477
Call · $120 In the money Last $10.50 Breakeven $130.50 Implied vol 62.7% Delta 0.92 ≈92% ITM Gamma 0.018 Theta -0.167 Vega 0.022 Open interest 43 Model this call Put · $120 Last $0.03 Breakeven $119.97 Implied vol 48.3% Delta -0.034 ≈3% ITM Gamma 0.012 Theta -0.065 Vega 0.013 Open interest 477 Model this put
42	1	58%	0.915	$11.21		$0.13	-0.034	43.6%	26	98
Call · $121 In the money Last $11.21 Breakeven $132.21 Implied vol 58% Delta 0.915 ≈91% ITM Gamma 0.02 Theta -0.162 Vega 0.022 Open interest 42 Model this call Put · $121 Last $0.13 Breakeven $120.87 Implied vol 43.6% Delta -0.034 ≈3% ITM Gamma 0.013 Theta -0.058 Vega 0.013 Open interest 98 Model this put
76	7	64%	0.871	$8.85		$0.10	-0.046	41.9%	34	471
Call · $122 In the money Last $8.85 Breakeven $130.85 Implied vol 64% Delta 0.871 ≈87% ITM Gamma 0.025 Theta -0.244 Vega 0.034 Open interest 76 Model this call Put · $122 Last $0.10 Breakeven $121.90 Implied vol 41.9% Delta -0.046 ≈5% ITM Gamma 0.017 Theta -0.071 Vega 0.013 Open interest 471 Model this put
17	10	53.1%	0.884	$8.52		$0.09	-0.033	34.2%	19	154
Call · $123 In the money Last $8.52 Breakeven $131.52 Implied vol 53.1% Delta 0.884 ≈88% ITM Gamma 0.028 Theta -0.188 Vega 0.023 Open interest 17 Model this call Put · $123 Last $0.09 Breakeven $122.91 Implied vol 34.2% Delta -0.033 ≈3% ITM Gamma 0.016 Theta -0.044 Vega 0.013 Open interest 154 Model this put
26	5	39.7%	0.915	$7.31		$0.25	-0.068	36.9%	1	144
Call · $124 In the money Last $7.31 Breakeven $131.31 Implied vol 39.7% Delta 0.915 ≈91% ITM Gamma 0.03 Theta -0.112 Vega 0.023 Open interest 26 Model this call Put · $124 Last $0.25 Breakeven $123.75 Implied vol 36.9% Delta -0.068 ≈7% ITM Gamma 0.027 Theta -0.086 Vega 0.023 Open interest 144 Model this put
354	7	—	—	$6.29		$0.14	-0.142	43.7%	259	280
Call · $125 In the money Last $6.29 Breakeven $131.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 354 Model this call Put · $125 Last $0.14 Breakeven $124.86 Implied vol 43.7% Delta -0.142 ≈14% ITM Gamma 0.039 Theta -0.175 Vega 0.034 Open interest 280 Model this put
136	1	38.4%	0.842	$5.37		$0.28	-0.136	35.3%	85	552
Call · $126 In the money Last $5.37 Breakeven $131.37 Implied vol 38.4% Delta 0.842 ≈84% ITM Gamma 0.048 Theta -0.167 Vega 0.034 Open interest 136 Model this call Put · $126 Last $0.28 Breakeven $125.72 Implied vol 35.3% Delta -0.136 ≈14% ITM Gamma 0.047 Theta -0.137 Vega 0.034 Open interest 552 Model this put
137	5	35.2%	0.807	$5.46		$0.40	-0.188	34.4%	73	80
Call · $127 In the money Last $5.46 Breakeven $132.46 Implied vol 35.2% Delta 0.807 ≈81% ITM Gamma 0.059 Theta -0.174 Vega 0.035 Open interest 137 Model this call Put · $127 Last $0.40 Breakeven $126.60 Implied vol 34.4% Delta -0.188 ≈19% ITM Gamma 0.059 Theta -0.164 Vega 0.035 Open interest 80 Model this put
862	29	28.1%	0.79	$3.72		$0.58	-0.237	32%	46	63
Call · $128 In the money Last $3.72 Breakeven $131.72 Implied vol 28.1% Delta 0.79 ≈79% ITM Gamma 0.078 Theta -0.148 Vega 0.035 Open interest 862 Model this call Put · $128 Last $0.58 Breakeven $127.42 Implied vol 32% Delta -0.237 ≈24% ITM Gamma 0.074 Theta -0.176 Vega 0.045 Open interest 63 Model this put
249	259	33%	0.676	$3.38		$0.95	-0.316	31.3%	58	436
Call · $129 In the money Last $3.38 Breakeven $132.38 Implied vol 33% Delta 0.676 ≈68% ITM Gamma 0.083 Theta -0.214 Vega 0.046 Open interest 249 Model this call Put · $129 Last $0.95 Breakeven $128.05 Implied vol 31.3% Delta -0.316 ≈32% ITM Gamma 0.087 Theta -0.198 Vega 0.046 Open interest 436 Model this put
365	91	32.7%	0.59	$2.40		$1.30	-0.411	33.1%	193	70
Call · $130 In the money Last $2.40 Breakeven $132.40 Implied vol 32.7% Delta 0.59 ≈59% ITM Gamma 0.09 Theta -0.228 Vega 0.052 Open interest 365 Model this call Put · $130 Last $1.30 Breakeven $128.70 Implied vol 33.1% Delta -0.411 ≈41% ITM Gamma 0.089 Theta -0.228 Vega 0.052 Open interest 70 Model this put
Underlying $130.76
225	118	32.7%	0.499	$1.75		$1.64	-0.501	33.4%	101	42
Call · $131 Last $1.75 Breakeven $132.75 Implied vol 32.7% Delta 0.499 ≈50% ITM Gamma 0.094 Theta -0.237 Vega 0.053 Open interest 225 Model this call Put · $131 In the money Last $1.64 Breakeven $129.36 Implied vol 33.4% Delta -0.501 ≈50% ITM Gamma 0.092 Theta -0.239 Vega 0.053 Open interest 42 Model this put
872	315	32.5%	0.407	$1.07		$1.91	-0.596	31.6%	56	8
Call · $132 Last $1.07 Breakeven $133.07 Implied vol 32.5% Delta 0.407 ≈41% ITM Gamma 0.091 Theta -0.226 Vega 0.053 Open interest 872 Model this call Put · $132 In the money Last $1.91 Breakeven $130.09 Implied vol 31.6% Delta -0.596 ≈60% ITM Gamma 0.093 Theta -0.216 Vega 0.053 Open interest 8 Model this put
263	121	32.6%	0.323	$0.90		$2.76	-0.682	31.9%	3	14
Call · $133 Last $0.90 Breakeven $133.90 Implied vol 32.6% Delta 0.323 ≈32% ITM Gamma 0.084 Theta -0.21 Vega 0.046 Open interest 263 Model this call Put · $133 In the money Last $2.76 Breakeven $130.24 Implied vol 31.9% Delta -0.682 ≈68% ITM Gamma 0.085 Theta -0.2 Vega 0.046 Open interest 14 Model this put
265	90	32.7%	0.244	$0.70		$3.63	-0.731	36.3%	1	1
Call · $134 Last $0.70 Breakeven $134.70 Implied vol 32.7% Delta 0.244 ≈24% ITM Gamma 0.074 Theta -0.185 Vega 0.047 Open interest 265 Model this call Put · $134 In the money Last $3.63 Breakeven $130.37 Implied vol 36.3% Delta -0.731 ≈73% ITM Gamma 0.069 Theta -0.211 Vega 0.047 Open interest 1 Model this put
617	296	32.7%	0.182	$0.40		$4.55	-0.847	29.4%	2	6
Call · $135 Last $0.40 Breakeven $135.40 Implied vol 32.7% Delta 0.182 ≈18% ITM Gamma 0.061 Theta -0.154 Vega 0.036 Open interest 617 Model this call Put · $135 In the money Last $4.55 Breakeven $130.45 Implied vol 29.4% Delta -0.847 ≈85% ITM Gamma 0.061 Theta -0.121 Vega 0.036 Open interest 6 Model this put
2k	368	32.8%	0.127	$0.31		—	-0.877	32.3%	—	0
Call · $136 Last $0.31 Breakeven $136.31 Implied vol 32.8% Delta 0.127 ≈13% ITM Gamma 0.049 Theta -0.123 Vega 0.024 Open interest 2k Model this call Put · $136 In the money Last — Breakeven — Implied vol 32.3% Delta -0.877 ≈88% ITM Gamma 0.048 Theta -0.114 Vega 0.024 Open interest 0 Model this put
29	79	31.7%	0.079	$0.21		—	—	—	—	0
Call · $137 Last $0.21 Breakeven $137.21 Implied vol 31.7% Delta 0.079 ≈8% ITM Gamma 0.035 Theta -0.083 Vega 0.024 Open interest 29 Model this call Put · $137 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
144	22	33.3%	0.06	$0.11		—	—	—	—	0
Call · $138 Last $0.11 Breakeven $138.11 Implied vol 33.3% Delta 0.06 ≈6% ITM Gamma 0.027 Theta -0.071 Vega 0.014 Open interest 144 Model this call Put · $138 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
39	10	36.4%	0.053	$0.12		—	—	—	—	0
Call · $139 Last $0.12 Breakeven $139.12 Implied vol 36.4% Delta 0.053 ≈5% ITM Gamma 0.023 Theta -0.07 Vega 0.014 Open interest 39 Model this call Put · $139 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
583	181	34.8%	0.028	$0.05		—	—	—	—	0
Call · $140 Last $0.05 Breakeven $140.05 Implied vol 34.8% Delta 0.028 ≈3% ITM Gamma 0.014 Theta -0.04 Vega 0.007 Open interest 583 Model this call Put · $140 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	55.7%	0.099	—		—	—	—	—	0
Call · $141 Last — Breakeven — Implied vol 55.7% Delta 0.099 ≈10% ITM Gamma 0.024 Theta -0.172 Vega 0.024 Open interest 0 Model this call Put · $141 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
34	9	42%	0.028	$0.02		—	—	—	—	0
Call · $142 Last $0.02 Breakeven $142.02 Implied vol 42% Delta 0.028 ≈3% ITM Gamma 0.012 Theta -0.048 Vega 0.007 Open interest 34 Model this call Put · $142 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	4	—	—	$0.01		—	—	—	—	0
Call · $143 Last $0.01 Breakeven $143.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $143 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $144 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $144 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
30	2	51.9%	0.027	$0.03		—	—	—	—	0
Call · $145 Last $0.03 Breakeven $145.03 Implied vol 51.9% Delta 0.027 ≈3% ITM Gamma 0.009 Theta -0.056 Vega 0.007 Open interest 30 Model this call Put · $145 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7	2	78.5%	0.047	$0.01		—	—	—	—	0
Call · $150 Last $0.01 Breakeven $150.01 Implied vol 78.5% Delta 0.047 ≈5% ITM Gamma 0.009 Theta -0.135 Vega 0.015 Open interest 7 Model this call Put · $150 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $155 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $155 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	4	—	—	$0.04		—	—	—	—	0
Call · $160 Last $0.04 Breakeven $160.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $160 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	6	—	—	$0.05		—	—	—	—	0
Call · $165 Last $0.05 Breakeven $165.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $165 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
20	20	—	—	$0.01		—	—	—	—	0
Call · $170 Last $0.01 Breakeven $170.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 Model this call Put · $170 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 57" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 310158 CUSIP 58933Y105 13F (30d) 1457 filings 1408 filers Visit website Investor relations