Options Chain for MERCK & CO INC COM (MRK) - $94.00 as of 3/7/2025 2:55:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.70 | 46.65 | 44.00 | 0.00 | 0.00% | 0 | 8 | 2.91 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:47 PM EST |
| 55.00 | 37.60 | 41.60 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 60.00 | 32.95 | 36.35 | 33.30 | 0.00 | 0.00% | 0 | 88 | 1.56 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:47 PM EST |
| 65.00 | 27.80 | 31.55 | 22.20 | 0.00 | 0.00% | 0 | 17 | 1.33 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:47 PM EST |
| 70.00 | 23.25 | 24.85 | 19.30 | 0.00 | 0.00% | 0 | 46 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:47 PM EST |
| 75.00 | 18.95 | 19.90 | 21.34 | +3.52 | +19.76% | 8 | 902 | 0.78 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 76.00 | 16.95 | 20.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 77.00 | 16.35 | 19.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 78.00 | 15.10 | 18.35 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 79.00 | 13.95 | 17.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 80.00 | 13.95 | 14.80 | 16.89 | +4.19 | +33.00% | 10 | 863 | 0.60 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 81.00 | 12.70 | 14.85 | 13.60 | % | 2 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:47 PM EST | |
| 82.00 | 10.95 | 14.45 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 83.00 | 10.00 | 13.45 | 6.70 | 0.00 | 0.00% | 0 | 7 | 0.58 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:47 PM EST |
| 84.00 | 8.90 | 12.60 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.99 | 0.02 | 0.00 | 2/25/2025 | 3/7/2025 3:59:47 PM EST |
| 85.00 | 9.00 | 11.85 | 10.11 | +1.11 | +12.34% | 145 | 2,792 | 0.26 | 0.96 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 86.00 | 7.45 | 8.90 | 10.75 | +4.00 | +59.26% | 3 | 100 | 0.25 | 0.94 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 87.00 | 7.30 | 7.90 | 9.27 | +2.49 | +36.73% | 1 | 27 | 0.44 | 0.91 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 88.00 | 6.05 | 6.95 | 4.70 | 0.00 | 0.00% | 0 | 28 | 0.26 | 0.89 | 0.04 | -0.03 | 3/6/2025 | 3/7/2025 3:59:47 PM EST |
| 89.00 | 5.25 | 7.05 | 7.83 | +3.68 | +88.68% | 8 | 75 | 0.27 | 0.85 | 0.05 | -0.03 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 90.00 | 4.90 | 5.10 | 5.22 | +0.72 | +16.00% | 165 | 8,602 | 0.32 | 0.81 | 0.06 | -0.04 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 91.00 | 3.85 | 5.20 | 6.00 | +3.28 | +120.59% | 6 | 551 | 0.28 | 0.75 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 92.00 | 3.25 | 4.00 | 3.40 | +0.58 | +20.57% | 58 | 789 | 0.30 | 0.69 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 93.00 | 2.46 | 2.96 | 3.01 | +0.51 | +20.40% | 278 | 1,136 | 0.27 | 0.61 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 94.00 | 2.06 | 2.29 | 2.38 | +0.41 | +20.82% | 95 | 377 | 0.28 | 0.53 | 0.09 | -0.05 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 95.00 | 1.54 | 1.82 | 1.68 | +0.19 | +12.76% | 3,422 | 7,227 | 0.27 | 0.44 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 96.00 | 1.15 | 1.34 | 1.32 | +0.20 | +17.86% | 362 | 375 | 0.27 | 0.36 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 97.00 | 0.79 | 1.33 | 1.28 | +0.60 | +88.24% | 59 | 768 | 0.27 | 0.29 | 0.07 | -0.05 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 98.00 | 0.57 | 1.05 | 0.63 | +0.12 | +23.53% | 32 | 364 | 0.27 | 0.24 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 99.00 | 0.39 | 0.92 | 0.54 | +0.13 | +31.71% | 170 | 183 | 0.27 | 0.19 | 0.05 | -0.05 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 100.00 | 0.19 | 0.39 | 0.33 | +0.05 | +17.86% | 1,017 | 4,760 | 0.26 | 0.16 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 105.00 | 0.06 | 0.09 | 0.08 | +0.02 | +33.34% | 7,208 | 14,295 | 0.31 | 0.06 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 110.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 56 | 6,892 | 0.36 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 38 | 4,777 | 0.41 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 7 | 6,159 | 0.48 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 842 | 0.53 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,192 | 0.67 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 439 | 0.94 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 337 | 1.02 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.62 | 0.05 | 0.00 | 0.00% | 0 | 302 | 1.31 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/7/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 101 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 0.56 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/7/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/7/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 0.54 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/7/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 1.04 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/7/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:47 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 | 1.02 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/7/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.25 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 51 | 1.08 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:47 PM EST |
| 70.00 | 0.01 | 0.12 | 0.02 | -0.08 | -80.00% | 20 | 88 | 0.67 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.14 | 0.07 | +0.02 | +40.00% | 4 | 605 | 0.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 76.00 | 0.00 | 1.31 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 77.00 | 0.00 | 1.32 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 78.00 | 0.00 | 1.32 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 79.00 | 0.00 | 0.28 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:47 PM EST |
| 80.00 | 0.05 | 0.16 | 0.07 | -0.03 | -30.00% | 7 | 6,690 | 0.42 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 81.00 | 0.02 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 113 | 0.60 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:47 PM EST |
| 82.00 | 0.03 | 0.69 | 0.03 | -0.15 | -83.34% | 3 | 20 | 0.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 83.00 | 0.04 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:47 PM EST |
| 84.00 | 0.00 | 0.44 | 0.12 | -0.11 | -47.83% | 21 | 254 | 0.37 | -0.01 | 0.02 | 0.00 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 85.00 | 0.13 | 0.25 | 0.16 | -0.10 | -38.47% | 176 | 7,172 | 0.36 | -0.04 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 86.00 | 0.04 | 0.39 | 0.18 | -0.25 | -58.14% | 8 | 1,876 | 0.33 | -0.06 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 87.00 | 0.24 | 0.33 | 0.23 | -0.37 | -61.67% | 2 | 985 | 0.32 | -0.09 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 88.00 | 0.14 | 0.51 | 0.31 | -0.26 | -45.62% | 2 | 704 | 0.29 | -0.11 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 89.00 | 0.44 | 0.70 | 0.46 | -0.36 | -43.91% | 20 | 663 | 0.29 | -0.15 | 0.05 | -0.03 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 90.00 | 0.62 | 0.80 | 0.66 | -0.29 | -30.53% | 135 | 17,479 | 0.30 | -0.19 | 0.06 | -0.04 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 91.00 | 0.78 | 1.04 | 0.82 | -0.58 | -41.43% | 35 | 286 | 0.29 | -0.25 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 92.00 | 1.04 | 1.29 | 1.11 | -0.61 | -35.47% | 38 | 269 | 0.30 | -0.31 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 93.00 | 1.32 | 1.71 | 1.56 | -1.09 | -41.14% | 12 | 28 | 0.27 | -0.39 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 94.00 | 1.75 | 2.27 | 2.00 | -1.10 | -35.49% | 62 | 52 | 0.29 | -0.47 | 0.09 | -0.05 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 95.00 | 2.44 | 2.76 | 2.57 | -0.78 | -23.29% | 1,318 | 4,375 | 0.29 | -0.56 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 96.00 | 2.94 | 3.45 | 3.10 | -1.70 | -35.42% | 35 | 14 | 0.29 | -0.64 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 97.00 | 3.45 | 5.25 | 3.90 | -0.75 | -16.13% | 8 | 9 | 0.24 | -0.71 | 0.07 | -0.05 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 98.00 | 4.25 | 4.95 | 6.30 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.76 | 0.06 | -0.05 | 3/6/2025 | 3/7/2025 3:59:47 PM EST |
| 99.00 | 4.85 | 6.25 | % | 0 | 0 | 0.29 | -0.81 | 0.05 | -0.05 | 3/7/2025 3:59:47 PM EST | |||
| 100.00 | 5.30 | 7.00 | 6.38 | -1.88 | -22.76% | 38 | 1,771 | 0.35 | -0.84 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 105.00 | 11.00 | 13.10 | 10.65 | -2.40 | -18.40% | 16 | 1,335 | 0.78 | -0.94 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 110.00 | 15.90 | 16.55 | 15.60 | -0.19 | -1.21% | 3 | 1,381 | 0.57 | -0.98 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 115.00 | 19.20 | 23.05 | 22.85 | 0.00 | 0.00% | 0 | 299 | 0.55 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:47 PM EST |
| 120.00 | 24.20 | 27.25 | 26.30 | 0.00 | 0.00% | 0 | 47 | 1.08 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:47 PM EST |
| 125.00 | 29.70 | 32.55 | 25.52 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 3/7/2025 3:59:47 PM EST |
| 130.00 | 34.80 | 37.50 | 28.34 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 3/7/2025 3:59:47 PM EST |
| 135.00 | 39.15 | 42.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 140.00 | 44.20 | 47.95 | 31.70 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 3/7/2025 3:59:47 PM EST |
| 145.00 | 49.55 | 52.75 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 150.00 | 54.70 | 57.55 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 155.00 | 59.40 | 63.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 160.00 | 64.70 | 67.45 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 165.00 | 69.55 | 72.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 170.00 | 74.55 | 77.65 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 175.00 | 79.15 | 82.95 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST |