Options Chain for MERCK & CO INC COM (MRK) - $92.61 as of 11/14/2025 4:11:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 72.00 | 19.65 | 23.30 | 21.48 | % | 0.30 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 73.00 | % | 0.00 | 0 | 0 | 0.76 | 0.98 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 74.00 | 18.00 | 21.30 | 19.65 | % | 0.27 | 0 | 0 | 0.74 | 0.98 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.01 | 11/14/2025 4:00:08 PM EST | ||||||
| 76.00 | % | 0.00 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.01 | 11/14/2025 4:00:08 PM EST | ||||||
| 77.00 | 15.10 | 18.40 | 16.75 | % | 0.22 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 78.00 | % | 0.00 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.01 | 11/14/2025 4:00:08 PM EST | ||||||
| 79.00 | 13.40 | 16.50 | 14.95 | % | 0.19 | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 80.00 | 12.65 | 15.55 | 14.10 | % | 0.18 | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 81.00 | 11.40 | 14.60 | 13.00 | % | 0.16 | 0 | 0 | 0.56 | 0.91 | 0.02 | -0.02 | 11/14/2025 4:00:08 PM EST | |||
| 82.00 | 10.05 | 13.70 | 11.88 | % | 0.14 | 0 | 0 | 0.54 | 0.89 | 0.02 | -0.02 | 11/14/2025 4:00:08 PM EST | |||
| 83.00 | 9.30 | 12.80 | 11.05 | % | 0.13 | 0 | 0 | 0.52 | 0.86 | 0.02 | -0.02 | 11/14/2025 4:00:08 PM EST | |||
| 84.00 | 8.75 | 11.90 | 10.33 | 10.57 | % | 0.12 | 1 | 0 | 0.50 | 0.84 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 85.00 | 7.95 | 10.10 | 9.03 | 9.52 | % | 0.11 | 10 | 0 | 0.39 | 0.81 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 86.00 | 6.95 | 10.25 | 8.60 | % | 0.10 | 0 | 0 | 0.47 | 0.78 | 0.03 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 87.00 | 6.20 | 8.85 | 7.53 | % | 0.09 | 0 | 0 | 0.26 | 0.75 | 0.03 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 88.00 | 5.60 | 8.70 | 7.15 | % | 0.08 | 0 | 0 | 0.31 | 0.72 | 0.03 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 89.00 | 4.65 | 7.70 | 6.18 | % | 0.07 | 0 | 0 | 0.28 | 0.68 | 0.04 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 90.00 | 4.20 | 5.80 | 5.00 | % | 0.06 | 0 | 0 | 0.24 | 0.64 | 0.04 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 91.00 | 3.80 | 5.20 | 4.50 | 4.65 | % | 0.05 | 2 | 0 | 0.25 | 0.60 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 92.00 | 3.65 | 4.60 | 4.13 | % | 0.04 | 0 | 0 | 0.27 | 0.56 | 0.04 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 93.00 | 3.20 | 4.10 | 3.65 | % | 0.04 | 0 | 0 | 0.27 | 0.52 | 0.04 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 94.00 | 1.99 | 3.65 | 2.82 | 3.51 | % | 0.03 | 20 | 0 | 0.24 | 0.48 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 95.00 | 2.49 | 3.20 | 2.85 | 3.11 | -0.41 | -11.65% | 0.03 | 6 | 4 | 0.27 | 0.44 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:08 PM EST |
| 96.00 | 2.11 | 2.83 | 2.47 | % | 0.03 | 0 | 0 | 0.27 | 0.40 | 0.04 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 97.00 | 1.77 | 3.25 | 2.51 | % | 0.03 | 0 | 0 | 0.30 | 0.36 | 0.04 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 98.00 | 1.32 | 2.19 | 1.76 | 1.66 | % | 0.02 | 10 | 0 | 0.27 | 0.32 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 99.00 | 1.03 | 3.20 | 2.12 | % | 0.02 | 0 | 0 | 0.31 | 0.29 | 0.04 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 100.00 | 0.74 | 1.67 | 1.21 | 1.66 | +0.06 | +3.75% | 0.01 | 1 | 1 | 0.26 | 0.26 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:08 PM EST |
| 101.00 | 0.62 | 3.25 | 1.94 | % | 0.02 | 0 | 0 | 0.34 | 0.23 | 0.03 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 102.00 | 0.44 | 1.26 | 0.85 | % | 0.01 | 0 | 0 | 0.26 | 0.21 | 0.03 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 103.00 | 0.09 | 2.49 | 1.29 | % | 0.01 | 0 | 0 | 0.30 | 0.18 | 0.03 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 104.00 | 0.08 | 2.88 | 1.48 | % | 0.01 | 0 | 0 | 0.33 | 0.16 | 0.02 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 105.00 | 0.33 | 2.79 | 1.56 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.02 | -0.02 | 11/14/2025 4:00:08 PM EST | |||
| 110.00 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.01 | -0.01 | 11/14/2025 4:00:08 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.01 | -0.01 | 11/14/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 72.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 73.00 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 74.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.01 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 76.00 | % | 0.00 | 0 | 0 | 0.66 | -0.03 | 0.01 | -0.01 | 11/14/2025 4:00:08 PM EST | ||||||
| 77.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.01 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 78.00 | % | 0.00 | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.01 | 11/14/2025 4:00:08 PM EST | ||||||
| 79.00 | % | 0.00 | 0 | 0 | 0.46 | -0.06 | 0.01 | -0.01 | 11/14/2025 4:00:08 PM EST | ||||||
| 80.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 81.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 0.44 | -0.09 | 0.02 | -0.02 | 11/14/2025 4:00:08 PM EST | |||
| 82.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.40 | -0.11 | 0.02 | -0.02 | 11/14/2025 4:00:08 PM EST | |||
| 83.00 | 0.08 | 1.82 | 0.95 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.02 | -0.02 | 11/14/2025 4:00:08 PM EST | |||
| 84.00 | 0.65 | 1.86 | 1.26 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.02 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 85.00 | 0.68 | 1.40 | 1.04 | 0.01 | % | 0.01 | 10 | 0 | 0.27 | -0.19 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 86.00 | 0.07 | 1.53 | 0.80 | % | 0.01 | 0 | 0 | 0.22 | -0.22 | 0.03 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 87.00 | 1.11 | 1.67 | 1.39 | 1.43 | % | 0.02 | 10 | 0 | 0.28 | -0.25 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 88.00 | 0.06 | 2.05 | 1.06 | % | 0.01 | 0 | 0 | 0.20 | -0.28 | 0.03 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 89.00 | 1.41 | 2.76 | 2.09 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.04 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 90.00 | 1.97 | 2.62 | 2.30 | % | 0.03 | 0 | 0 | 0.27 | -0.36 | 0.04 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 91.00 | 0.73 | 3.00 | 1.87 | 2.57 | % | 0.02 | 1 | 0 | 0.21 | -0.40 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 92.00 | 2.77 | 3.55 | 3.16 | % | 0.03 | 0 | 0 | 0.27 | -0.44 | 0.04 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 93.00 | 3.30 | 4.00 | 3.65 | % | 0.04 | 0 | 0 | 0.27 | -0.48 | 0.04 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 94.00 | 3.85 | 4.50 | 4.18 | % | 0.04 | 0 | 0 | 0.27 | -0.52 | 0.04 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 95.00 | 4.40 | 5.05 | 4.73 | 4.16 | % | 0.05 | 5 | 0 | 0.27 | -0.56 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 96.00 | 3.65 | 6.30 | 4.98 | % | 0.05 | 0 | 0 | 0.24 | -0.60 | 0.04 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 97.00 | 5.75 | 6.70 | 6.23 | 5.00 | % | 0.06 | 2 | 0 | 0.29 | -0.64 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 98.00 | 6.50 | 7.60 | 7.05 | % | 0.07 | 0 | 0 | 0.30 | -0.68 | 0.04 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 99.00 | 5.70 | 8.90 | 7.30 | % | 0.07 | 0 | 0 | 0.40 | -0.71 | 0.04 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 100.00 | 6.55 | 9.10 | 7.83 | % | 0.08 | 0 | 0 | 0.36 | -0.74 | 0.03 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 101.00 | 7.40 | 10.70 | 9.05 | % | 0.09 | 0 | 0 | 0.43 | -0.77 | 0.03 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 102.00 | 8.25 | 11.65 | 9.95 | % | 0.10 | 0 | 0 | 0.45 | -0.79 | 0.03 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 103.00 | 9.15 | 12.10 | 10.63 | % | 0.10 | 0 | 0 | 0.42 | -0.82 | 0.03 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 104.00 | 10.05 | 13.00 | 11.53 | % | 0.11 | 0 | 0 | 0.43 | -0.84 | 0.02 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 105.00 | % | 0.00 | 0 | 0 | 0.48 | -0.86 | 0.02 | -0.02 | 11/14/2025 4:00:08 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.01 | 11/14/2025 4:00:08 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 11/14/2025 4:00:08 PM EST |