Options Chain for MERCK & CO INC COM (MRK) - $99.79 as of 2/4/2025 2:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 24.90 | 26.60 | 25.64 | -8.21 | -24.26% | 1 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 70.00 | 19.45 | 21.65 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 75.00 | 14.35 | 16.55 | % | 0 | 0 | 0.35 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:30 PM EST | |||
| 80.00 | 10.20 | 11.65 | 10.70 | % | 14 | 0 | 0.28 | 0.96 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:30 PM EST | |
| 84.00 | 6.60 | 9.00 | % | 0 | 0 | 0.22 | 0.87 | 0.03 | -0.04 | 2/4/2025 3:59:30 PM EST | |||
| 85.00 | 6.00 | 7.00 | 6.10 | -8.40 | -57.94% | 5 | 1 | 0.24 | 0.84 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 86.00 | 4.90 | 6.15 | 4.70 | % | 1 | 0 | 0.22 | 0.81 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:30 PM EST | |
| 87.00 | 4.55 | 5.35 | 4.41 | % | 16 | 0 | 0.22 | 0.77 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:30 PM EST | |
| 88.00 | 3.35 | 4.60 | 4.15 | % | 42 | 0 | 0.22 | 0.72 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:30 PM EST | |
| 89.00 | 3.00 | 3.85 | 3.65 | % | 54 | 0 | 0.22 | 0.67 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 3:59:30 PM EST | |
| 90.00 | 2.81 | 3.25 | 3.15 | % | 519 | 0 | 0.22 | 0.61 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 3:59:30 PM EST | |
| 91.00 | 2.32 | 2.68 | 2.49 | % | 9 | 0 | 0.22 | 0.55 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 3:59:30 PM EST | |
| 92.00 | 1.83 | 2.18 | 2.03 | % | 91 | 0 | 0.22 | 0.48 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 3:59:30 PM EST | |
| 93.00 | 1.43 | 1.76 | 1.72 | -6.73 | -79.65% | 21 | 10 | 0.22 | 0.42 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 94.00 | 1.06 | 1.40 | 1.25 | % | 50 | 0 | 0.22 | 0.35 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 3:59:30 PM EST | |
| 95.00 | 0.76 | 1.10 | 0.94 | -5.56 | -85.54% | 54 | 1 | 0.22 | 0.29 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 96.00 | 0.55 | 1.04 | 0.70 | -3.74 | -84.24% | 4 | 1 | 0.23 | 0.24 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 97.00 | 0.35 | 0.69 | 0.48 | -4.32 | -90.00% | 6 | 14 | 0.23 | 0.20 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 98.00 | 0.20 | 0.68 | 0.18 | -3.97 | -95.67% | 93 | 24 | 0.22 | 0.16 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 99.00 | 0.10 | 0.40 | 0.26 | -4.09 | -94.03% | 9 | 36 | 0.22 | 0.13 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 100.00 | 0.25 | 0.32 | 0.34 | -3.51 | -91.17% | 68 | 35 | 0.23 | 0.10 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 101.00 | 0.01 | 0.26 | 3.00 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.08 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:30 PM EST |
| 102.00 | 0.03 | 0.21 | 0.14 | -2.48 | -94.66% | 6 | 14 | 0.24 | 0.06 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 103.00 | 0.09 | 1.28 | 0.10 | -2.30 | -95.84% | 30 | 2 | 0.33 | 0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 104.00 | 0.00 | 1.24 | 0.09 | -1.11 | -92.50% | 5 | 11 | 0.47 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 105.00 | 0.00 | 0.19 | 0.16 | -0.98 | -85.97% | 67 | 58 | 0.30 | 0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 106.00 | 0.00 | 0.68 | 1.47 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.02 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:30 PM EST |
| 107.00 | 0.00 | 1.31 | 1.15 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:30 PM EST |
| 108.00 | 0.05 | 1.28 | 0.05 | -0.70 | -93.34% | 10 | 141 | 0.41 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 109.00 | 0.00 | 1.28 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 110.00 | 0.00 | 0.07 | 0.05 | -0.55 | -91.67% | 1 | 24 | 0.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 130.00 | 0.00 | 1.87 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 135.00 | 0.00 | 2.06 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 140.00 | 0.00 | 1.47 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 145.00 | 0.00 | 2.06 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:30 PM EST |
| 70.00 | 0.00 | 1.28 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.13 | +0.05 | +62.50% | 34 | 14 | 0.51 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 80.00 | 0.00 | 0.40 | 0.18 | % | 31 | 0 | 0.29 | -0.04 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:30 PM EST | |
| 84.00 | 0.36 | 0.66 | 0.63 | +0.50 | +384.62% | 150 | 24 | 0.24 | -0.13 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 85.00 | 0.49 | 0.81 | 0.62 | +0.40 | +181.82% | 134 | 15 | 0.25 | -0.16 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 86.00 | 0.65 | 0.95 | 0.75 | +0.20 | +36.37% | 35 | 2 | 0.25 | -0.19 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 87.00 | 0.83 | 1.35 | 0.95 | +0.72 | +313.05% | 39 | 23 | 0.24 | -0.23 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 88.00 | 1.07 | 1.61 | 1.80 | % | 10 | 0 | 0.24 | -0.28 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:30 PM EST | |
| 89.00 | 1.35 | 1.91 | 1.55 | % | 10 | 0 | 0.24 | -0.33 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 3:59:30 PM EST | |
| 90.00 | 1.73 | 2.31 | 1.95 | +1.05 | +116.67% | 101 | 1 | 0.24 | -0.39 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 91.00 | 2.16 | 2.75 | 3.86 | +3.01 | +354.12% | 1 | 16 | 0.24 | -0.45 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 92.00 | 2.68 | 3.35 | 3.75 | +2.85 | +316.67% | 2 | 10 | 0.24 | -0.52 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 93.00 | 2.74 | 4.45 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.58 | 0.07 | -0.04 | 1/31/2025 | 2/4/2025 3:59:30 PM EST |
| 94.00 | 3.90 | 5.10 | 5.52 | +4.26 | +338.10% | 5 | 12 | 0.25 | -0.65 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 95.00 | 3.50 | 5.65 | 5.00 | +3.61 | +259.72% | 4 | 27 | 0.24 | -0.71 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 96.00 | 4.10 | 6.65 | 6.31 | +4.56 | +260.58% | 10 | 12 | 0.27 | -0.76 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 97.00 | 6.25 | 7.50 | 8.25 | +5.87 | +246.64% | 2 | 20 | 0.43 | -0.80 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 98.00 | 7.15 | 8.40 | 2.85 | 0.00 | 0.00% | 0 | 51 | 0.23 | -0.84 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:30 PM EST |
| 99.00 | 7.90 | 10.00 | 9.50 | +6.05 | +175.37% | 1 | 17 | 0.31 | -0.87 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 100.00 | 8.95 | 10.25 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.90 | 0.03 | -0.02 | 1/29/2025 | 2/4/2025 3:59:30 PM EST |
| 101.00 | 9.95 | 11.75 | % | 0 | 0 | 0.33 | -0.92 | 0.02 | -0.02 | 2/4/2025 3:59:30 PM EST | |||
| 102.00 | 10.95 | 12.25 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.94 | 0.02 | -0.01 | 1/24/2025 | 2/4/2025 3:59:30 PM EST |
| 103.00 | 11.85 | 13.20 | 13.45 | +8.15 | +153.78% | 2 | 9 | 0.36 | -0.96 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 104.00 | 11.90 | 14.25 | % | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:30 PM EST | |||
| 105.00 | 13.85 | 15.95 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 2/4/2025 3:59:30 PM EST | |||
| 106.00 | 14.85 | 16.20 | % | 0 | 0 | 0.40 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 107.00 | 15.80 | 17.20 | 16.20 | +7.95 | +96.37% | 5 | 5 | 0.64 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:30 PM EST |
| 108.00 | 16.80 | 18.20 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 109.00 | 17.85 | 19.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 110.00 | 18.80 | 19.75 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 115.00 | 23.90 | 25.20 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 120.00 | 27.10 | 30.05 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 125.00 | 33.25 | 35.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 130.00 | 37.10 | 40.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 135.00 | 42.65 | 45.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 140.00 | 48.70 | 50.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST | |||
| 145.00 | 53.70 | 56.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:30 PM EST |