Options Chain for MERCK & CO INC COM (MRK) - $96.24 as of 1/22/2025 9:04:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.90 | 47.45 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 41.15 | 42.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 36.20 | 37.70 | 40.80 | 0.00 | 0.00% | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 31.25 | 32.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 26.30 | 26.80 | 30.35 | 0.00 | 0.00% | 0 | 20 | 0.66 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 21.35 | 21.85 | 21.85 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.98 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 16.45 | 17.80 | 19.60 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.95 | 0.01 | -0.03 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 11.70 | 13.00 | 11.90 | 0.00 | 0.00% | 0 | 27 | 0.32 | 0.90 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 87.00 | 9.90 | 10.15 | % | 0 | 0 | 0.31 | 0.87 | 0.02 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 88.00 | 8.60 | 9.75 | % | 0 | 0 | 0.31 | 0.85 | 0.03 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 89.00 | 8.25 | 8.60 | % | 0 | 0 | 0.32 | 0.83 | 0.03 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 90.00 | 6.45 | 7.65 | 7.55 | 0.00 | 0.00% | 0 | 288 | 0.24 | 0.80 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 6.55 | 6.85 | 6.45 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.77 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 92.00 | 5.85 | 7.00 | % | 0 | 0 | 0.29 | 0.73 | 0.04 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 93.00 | 5.15 | 6.25 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.69 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 94.00 | 4.50 | 4.75 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.65 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 3.95 | 4.05 | 3.98 | 0.00 | 0.00% | 0 | 580 | 0.28 | 0.60 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 96.00 | 3.35 | 3.50 | 3.45 | 0.00 | 0.00% | 0 | 55 | 0.28 | 0.54 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 97.00 | 2.88 | 3.50 | 2.74 | 0.00 | 0.00% | 0 | 100 | 0.28 | 0.49 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 98.00 | 2.42 | 2.64 | 2.47 | 0.00 | 0.00% | 0 | 57 | 0.28 | 0.44 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 99.00 | 1.99 | 2.10 | 1.92 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.39 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 1.64 | 1.76 | 1.70 | 0.00 | 0.00% | 0 | 5,509 | 0.27 | 0.34 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 101.00 | 1.31 | 1.44 | 1.35 | 0.00 | 0.00% | 0 | 178 | 0.27 | 0.29 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 102.00 | 1.08 | 1.17 | 1.08 | 0.00 | 0.00% | 0 | 38 | 0.27 | 0.25 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 103.00 | 0.85 | 0.96 | 0.84 | 0.00 | 0.00% | 0 | 24 | 0.27 | 0.21 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 104.00 | 0.67 | 0.78 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.27 | 0.18 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 105.00 | 0.52 | 0.63 | 0.55 | 0.00 | 0.00% | 0 | 4,945 | 0.27 | 0.15 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 106.00 | 0.41 | 0.49 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.13 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 107.00 | 0.33 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.11 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 108.00 | 0.25 | 0.33 | 0.29 | 0.00 | 0.00% | 0 | 16 | 0.27 | 0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 109.00 | 0.20 | 0.28 | % | 0 | 0 | 0.28 | 0.08 | 0.02 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 0.16 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4,709 | 0.28 | 0.06 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 111.00 | 0.11 | 0.21 | % | 0 | 0 | 0.28 | 0.06 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 115.00 | 0.05 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 4,917 | 0.33 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 120.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2,951 | 0.32 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 376 | 0.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 111 | 0.58 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.70 | 0.17 | 0.00 | 0.00% | 0 | 19 | 0.82 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.60 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.55 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 190 | 1.23 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 27 | 0.95 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 0.02 | 0.71 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.51 | -0.02 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 0.13 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 875 | 0.37 | -0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 0.33 | 0.38 | 0.37 | 0.00 | 0.00% | 0 | 2,003 | 0.33 | -0.10 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 87.00 | 0.27 | 0.68 | % | 0 | 0 | 0.30 | -0.13 | 0.02 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 88.00 | 0.41 | 0.65 | 0.61 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.15 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 89.00 | 0.66 | 0.80 | % | 0 | 0 | 0.29 | -0.17 | 0.03 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 90.00 | 0.70 | 0.97 | 1.00 | 0.00 | 0.00% | 0 | 1,683 | 0.29 | -0.20 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 0.90 | 1.17 | 1.08 | 0.00 | 0.00% | 0 | 38 | 0.29 | -0.23 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 92.00 | 1.16 | 1.43 | 1.41 | 0.00 | 0.00% | 0 | 32 | 0.29 | -0.27 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 93.00 | 1.59 | 1.72 | 1.80 | 0.00 | 0.00% | 0 | 1,168 | 0.28 | -0.31 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 94.00 | 1.80 | 2.07 | 2.05 | 0.00 | 0.00% | 0 | 50 | 0.28 | -0.35 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 2.26 | 2.48 | 2.50 | 0.00 | 0.00% | 0 | 11,999 | 0.28 | -0.40 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 96.00 | 2.73 | 3.25 | 3.00 | 0.00 | 0.00% | 0 | 70 | 0.28 | -0.46 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 97.00 | 3.30 | 3.45 | 3.45 | 0.00 | 0.00% | 0 | 57 | 0.28 | -0.51 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 98.00 | 3.05 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 25 | 0.28 | -0.56 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 99.00 | 4.30 | 4.60 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.61 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 4.40 | 5.25 | 5.44 | 0.00 | 0.00% | 0 | 6,620 | 0.27 | -0.66 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 101.00 | 4.80 | 6.00 | % | 0 | 0 | 0.27 | -0.71 | 0.05 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 102.00 | 5.55 | 6.75 | 6.79 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.75 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 103.00 | 7.20 | 7.55 | % | 0 | 0 | 0.26 | -0.79 | 0.04 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 104.00 | 7.90 | 8.40 | % | 0 | 0 | 0.25 | -0.82 | 0.03 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 8.85 | 9.25 | 9.35 | 0.00 | 0.00% | 0 | 614 | 0.27 | -0.85 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 106.00 | 9.85 | 10.15 | % | 0 | 0 | 0.26 | -0.87 | 0.03 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 107.00 | 10.80 | 11.10 | % | 0 | 0 | 0.31 | -0.89 | 0.02 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 108.00 | 11.20 | 12.05 | % | 0 | 0 | 0.30 | -0.91 | 0.02 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 109.00 | 12.15 | 13.05 | % | 0 | 0 | 0.32 | -0.92 | 0.02 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 12.80 | 14.40 | 13.40 | 0.00 | 0.00% | 0 | 248 | 0.32 | -0.94 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 111.00 | 13.75 | 15.00 | % | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 115.00 | 18.70 | 21.00 | 14.13 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.98 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 120.00 | 22.70 | 23.95 | 20.60 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.99 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 26.95 | 29.05 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 130.00 | 33.45 | 34.75 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 37.85 | 39.95 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 140.00 | 43.40 | 44.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 145.00 | 46.60 | 50.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 150.00 | 53.20 | 54.65 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |