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 | 26.10 | 26.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 21.20 | 22.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 16.25 | 16.70 | % | 0 | 0 | 0.58 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 11.40 | 12.55 | % | 0 | 0 | 0.48 | 0.93 | 0.02 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 87.00 | 9.55 | 9.95 | 9.55 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.89 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 88.00 | 8.70 | 9.10 | % | 0 | 0 | 0.38 | 0.87 | 0.03 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 89.00 | 7.75 | 8.65 | 10.06 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.85 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 7.00 | 7.20 | 7.47 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.82 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 6.20 | 6.90 | % | 0 | 0 | 0.40 | 0.78 | 0.04 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 92.00 | 4.60 | 5.70 | % | 0 | 0 | 0.29 | 0.75 | 0.04 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 93.00 | 4.00 | 5.05 | 5.40 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.70 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 94.00 | 4.05 | 4.20 | 4.15 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.65 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 3.40 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 52 | 0.33 | 0.60 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 96.00 | 2.83 | 3.85 | 2.79 | 0.00 | 0.00% | 0 | 1,039 | 0.33 | 0.54 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 97.00 | 2.21 | 2.68 | 2.22 | 0.00 | 0.00% | 0 | 281 | 0.33 | 0.48 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 98.00 | 1.75 | 2.44 | 2.21 | 0.00 | 0.00% | 0 | 44 | 0.32 | 0.42 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 99.00 | 1.46 | 1.68 | 1.60 | 0.00 | 0.00% | 0 | 181 | 0.32 | 0.36 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 1.17 | 1.36 | 1.20 | 0.00 | 0.00% | 0 | 253 | 0.32 | 0.31 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 101.00 | 0.98 | 1.24 | 1.08 | 0.00 | 0.00% | 0 | 117 | 0.32 | 0.26 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 102.00 | 0.77 | 0.89 | 0.79 | 0.00 | 0.00% | 0 | 92 | 0.32 | 0.22 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 103.00 | 0.59 | 0.69 | 0.65 | 0.00 | 0.00% | 0 | 113 | 0.32 | 0.18 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 104.00 | 0.45 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 192 | 0.32 | 0.15 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 105.00 | 0.35 | 0.47 | 0.38 | 0.00 | 0.00% | 0 | 199 | 0.33 | 0.13 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 106.00 | 0.26 | 0.31 | 0.28 | 0.00 | 0.00% | 0 | 267 | 0.32 | 0.11 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 107.00 | 0.19 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 167 | 0.33 | 0.09 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 108.00 | 0.14 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 45 | 0.33 | 0.08 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 109.00 | 0.11 | 0.26 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.06 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 110.00 | 0.08 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 325 | 0.35 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 111.00 | 0.04 | 0.58 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.04 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 112.00 | 0.03 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.03 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 113.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.02 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 114.00 | 0.02 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 115.00 | 0.01 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.46 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.59 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.56 | % | 0 | 0 | 1.14 | 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 | 0.70 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 0.02 | 0.75 | % | 0 | 0 | 0.54 | -0.02 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 0.17 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 204 | 0.39 | -0.07 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 87.00 | 0.15 | 0.41 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.11 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 88.00 | 0.25 | 0.58 | 0.48 | 0.00 | 0.00% | 0 | 30 | 0.36 | -0.13 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 89.00 | 0.35 | 0.88 | 0.56 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.15 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 0.60 | 0.76 | 0.75 | 0.00 | 0.00% | 0 | 32 | 0.35 | -0.18 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 0.78 | 0.91 | 0.95 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.22 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 92.00 | 0.89 | 1.32 | 1.14 | 0.00 | 0.00% | 0 | 129 | 0.34 | -0.25 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 93.00 | 1.24 | 1.44 | 1.43 | 0.00 | 0.00% | 0 | 89 | 0.33 | -0.30 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 94.00 | 1.55 | 1.78 | 1.71 | 0.00 | 0.00% | 0 | 106 | 0.33 | -0.35 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 1.91 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 320 | 0.33 | -0.40 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 96.00 | 2.40 | 2.63 | 2.66 | 0.00 | 0.00% | 0 | 111 | 0.33 | -0.46 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 97.00 | 2.85 | 3.15 | 3.23 | 0.00 | 0.00% | 0 | 109 | 0.33 | -0.52 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 98.00 | 2.94 | 3.70 | 3.78 | 0.00 | 0.00% | 0 | 164 | 0.33 | -0.58 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 99.00 | 3.20 | 4.35 | 4.40 | 0.00 | 0.00% | 0 | 117 | 0.33 | -0.64 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 4.35 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 243 | 0.26 | -0.69 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 101.00 | 4.90 | 5.75 | 4.25 | 0.00 | 0.00% | 0 | 66 | 0.27 | -0.74 | 0.05 | -0.07 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 102.00 | 5.45 | 6.55 | 6.22 | 0.00 | 0.00% | 0 | 86 | 0.31 | -0.78 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 103.00 | 6.15 | 7.40 | 5.00 | 0.00 | 0.00% | 0 | 109 | 0.32 | -0.82 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 104.00 | 7.15 | 8.70 | 4.70 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.85 | 0.03 | -0.05 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 105.00 | 8.85 | 9.45 | 8.96 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.87 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 106.00 | 8.80 | 10.15 | 8.02 | 0.00 | 0.00% | 0 | 17 | 0.38 | -0.89 | 0.03 | -0.04 | 12/30/2024 | 1/21/2025 3:59:51 PM EST |
| 107.00 | 10.25 | 11.75 | 7.86 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.91 | 0.02 | -0.04 | 12/27/2024 | 1/21/2025 3:59:51 PM EST |
| 108.00 | 11.65 | 12.05 | % | 0 | 0 | 0.39 | -0.92 | 0.02 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 109.00 | 12.05 | 14.30 | % | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 12.95 | 14.00 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 111.00 | 14.20 | 14.95 | % | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 112.00 | 15.65 | 17.50 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 113.00 | 15.85 | 18.80 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 114.00 | 16.20 | 18.70 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 115.00 | 18.40 | 19.00 | 15.45 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:51 PM EST |
| 120.00 | 22.35 | 24.95 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 125.00 | 27.75 | 29.35 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 130.00 | 33.25 | 34.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 37.35 | 39.05 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 140.00 | 41.70 | 44.05 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 145.00 | 47.70 | 49.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |