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 | 45.85 | 46.90 | 52.92 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 41.25 | 41.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 36.40 | 37.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 31.50 | 31.95 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 26.50 | 27.45 | 30.50 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.99 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 21.65 | 23.95 | 22.00 | 0.00 | 0.00% | 0 | 106 | 0.43 | 0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 16.85 | 17.15 | 17.25 | 0.00 | 0.00% | 0 | 199 | 0.39 | 0.93 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 12.25 | 13.30 | 12.00 | 0.00 | 0.00% | 0 | 111 | 0.33 | 0.86 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 7.50 | 8.45 | 7.94 | 0.00 | 0.00% | 0 | 90 | 0.27 | 0.74 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 4.65 | 5.60 | 4.55 | 0.00 | 0.00% | 0 | 918 | 0.26 | 0.57 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 2.26 | 2.36 | 2.23 | 0.00 | 0.00% | 0 | 1,225 | 0.25 | 0.37 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 105.00 | 0.93 | 1.00 | 0.99 | 0.00 | 0.00% | 0 | 12,277 | 0.24 | 0.20 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 110.00 | 0.34 | 0.42 | 0.35 | 0.00 | 0.00% | 0 | 7,552 | 0.24 | 0.09 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 115.00 | 0.13 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 3,815 | 0.25 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 120.00 | 0.04 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 6,421 | 0.28 | 0.02 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 945 | 0.28 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 130.00 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 2,048 | 0.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 439 | 0.56 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 465 | 0.41 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 302 | 0.65 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 107 | 0.56 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 1/21/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 1/21/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 1/21/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.66 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 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 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 0.01 | 0.42 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 0.05 | 0.73 | 0.53 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.01 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 0.08 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 112 | 0.33 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 0.32 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 948 | 0.32 | -0.07 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 0.64 | 0.76 | 0.73 | 0.00 | 0.00% | 0 | 974 | 0.28 | -0.14 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 1.53 | 1.62 | 1.66 | 0.00 | 0.00% | 0 | 11,524 | 0.27 | -0.26 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 3.15 | 3.35 | 3.40 | 0.00 | 0.00% | 0 | 2,899 | 0.26 | -0.43 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 5.30 | 6.30 | 6.20 | 0.00 | 0.00% | 0 | 1,795 | 0.23 | -0.63 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 105.00 | 8.85 | 9.90 | 9.75 | 0.00 | 0.00% | 0 | 1,414 | 0.25 | -0.80 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 110.00 | 13.95 | 14.45 | 14.25 | 0.00 | 0.00% | 0 | 1,422 | 0.27 | -0.91 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 115.00 | 18.80 | 19.50 | 18.95 | 0.00 | 0.00% | 0 | 258 | 0.30 | -0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 120.00 | 23.65 | 24.00 | 20.90 | 0.00 | 0.00% | 0 | 41 | 0.35 | -0.98 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 27.85 | 29.60 | 25.52 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 130.00 | 33.20 | 34.10 | 28.34 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 3:59:51 PM EST |
| 135.00 | 37.60 | 40.25 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 140.00 | 43.45 | 45.85 | 31.70 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 3:59:51 PM EST |
| 145.00 | 46.60 | 49.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 150.00 | 53.45 | 54.05 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 155.00 | 56.55 | 59.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 160.00 | 63.05 | 64.55 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 165.00 | 67.90 | 69.05 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 170.00 | 72.70 | 74.85 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 175.00 | 76.70 | 79.05 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |