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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 26.00 | 27.45 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 21.40 | 22.00 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 16.55 | 17.25 | % | 0 | 0 | 0.39 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 11.80 | 12.20 | % | 0 | 0 | 0.37 | 0.90 | 0.02 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 87.00 | 8.60 | 10.65 | % | 0 | 0 | 0.20 | 0.86 | 0.02 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 88.00 | 8.40 | 10.00 | % | 0 | 0 | 0.25 | 0.84 | 0.03 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 89.00 | 8.40 | 9.40 | % | 0 | 0 | 0.32 | 0.81 | 0.03 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 90.00 | 7.60 | 8.05 | % | 0 | 0 | 0.30 | 0.78 | 0.03 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 91.00 | 6.75 | 7.75 | % | 0 | 0 | 0.32 | 0.75 | 0.03 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 92.00 | 5.05 | 7.80 | % | 0 | 0 | 0.30 | 0.72 | 0.04 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 93.00 | 5.35 | 5.95 | % | 0 | 0 | 0.29 | 0.68 | 0.04 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 94.00 | 3.70 | 4.95 | % | 0 | 0 | 0.27 | 0.64 | 0.04 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 95.00 | 3.95 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.60 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 96.00 | 3.55 | 4.05 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.55 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 97.00 | 2.93 | 4.55 | 3.05 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.50 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 98.00 | 1.71 | 2.82 | 2.52 | 0.00 | 0.00% | 0 | 23 | 0.23 | 0.45 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 99.00 | 1.95 | 2.43 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.41 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 1.75 | 1.99 | 1.84 | 0.00 | 0.00% | 0 | 18 | 0.26 | 0.36 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 101.00 | 1.45 | 1.82 | 1.43 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.31 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 102.00 | 1.09 | 1.81 | 1.23 | 0.00 | 0.00% | 0 | 62 | 0.27 | 0.27 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 103.00 | 0.82 | 1.11 | 0.97 | 0.00 | 0.00% | 0 | 16 | 0.25 | 0.22 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 104.00 | 0.76 | 1.00 | 0.88 | 0.00 | 0.00% | 0 | 172 | 0.26 | 0.19 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 105.00 | 0.46 | 0.74 | 0.69 | 0.00 | 0.00% | 0 | 252 | 0.24 | 0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 106.00 | 0.47 | 0.60 | 0.31 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.13 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 107.00 | 0.37 | 0.81 | 0.37 | 0.00 | 0.00% | 0 | 177 | 0.26 | 0.11 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 108.00 | 0.29 | 0.42 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.09 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 109.00 | 0.00 | 0.50 | 0.54 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.07 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 110.00 | 0.18 | 0.30 | 0.58 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.06 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 111.00 | 0.14 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.05 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 112.00 | 0.00 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 113.00 | 0.00 | 0.63 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 114.00 | 0.00 | 0.74 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.02 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.02 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 0.02 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 0.37 | 0.53 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.10 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 87.00 | 0.52 | 0.74 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.14 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 88.00 | 0.67 | 0.86 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.16 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 89.00 | 0.64 | 0.99 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.19 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 0.79 | 1.16 | 1.10 | 0.00 | 0.00% | 0 | 32 | 0.29 | -0.22 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 1.04 | 1.36 | 1.37 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.25 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 92.00 | 1.26 | 1.59 | 1.55 | 0.00 | 0.00% | 0 | 18 | 0.28 | -0.28 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 93.00 | 1.55 | 2.28 | 1.90 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.32 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 94.00 | 2.06 | 2.26 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.36 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 0.85 | 2.68 | 2.63 | 0.00 | 0.00% | 0 | 29 | 0.20 | -0.40 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 96.00 | 2.73 | 3.15 | 3.10 | 0.00 | 0.00% | 0 | 25 | 0.26 | -0.45 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 97.00 | 2.90 | 3.65 | 3.22 | 0.00 | 0.00% | 0 | 34 | 0.25 | -0.50 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 98.00 | 3.70 | 4.20 | 3.72 | 0.00 | 0.00% | 0 | 19 | 0.26 | -0.55 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 99.00 | 2.76 | 4.75 | 4.26 | 0.00 | 0.00% | 0 | 34 | 0.19 | -0.59 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 5.10 | 5.40 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.64 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 101.00 | 5.25 | 6.10 | % | 0 | 0 | 0.28 | -0.69 | 0.05 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 102.00 | 6.55 | 7.25 | 4.57 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.73 | 0.04 | -0.04 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 103.00 | 6.60 | 8.20 | 5.15 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.78 | 0.04 | -0.03 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 104.00 | 7.75 | 8.45 | % | 0 | 0 | 0.28 | -0.81 | 0.04 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 8.25 | 9.35 | 5.87 | 0.00 | 0.00% | 0 | 25 | 0.28 | -0.84 | 0.03 | -0.03 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 106.00 | 9.70 | 10.20 | % | 0 | 0 | 0.28 | -0.87 | 0.03 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 107.00 | 10.80 | 11.20 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.89 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 108.00 | 11.55 | 12.10 | % | 0 | 0 | 0.29 | -0.91 | 0.02 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 109.00 | 11.65 | 13.05 | % | 0 | 0 | 0.31 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 12.90 | 14.15 | % | 0 | 0 | 0.33 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 111.00 | 14.60 | 15.10 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 112.00 | 14.95 | 16.65 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 113.00 | 16.00 | 17.55 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 114.00 | 16.95 | 19.00 | % | 0 | 0 | 0.39 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 115.00 | 17.15 | 18.95 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 120.00 | 22.75 | 25.00 | 23.43 | 0.00 | 0.00% | 0 | 1 | 0.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 27.65 | 29.80 | 28.40 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 130.00 | 32.00 | 35.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 37.00 | 39.05 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 140.00 | 42.40 | 44.05 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 145.00 | 47.40 | 50.55 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |