Options Chain for MERCK & CO INC COM (MRK) - $89.76 as of 3/31/2025 9:52:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 23.05 | 25.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 70.00 | 19.60 | 20.05 | 17.65 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 75.00 | 14.75 | 15.10 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 77.00 | 11.80 | 13.10 | % | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 78.00 | 11.45 | 12.20 | % | 0 | 0 | 0.30 | 0.96 | 0.01 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 79.00 | 10.80 | 11.20 | % | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 80.00 | 8.90 | 10.20 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.95 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 81.00 | 8.65 | 9.30 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.92 | 0.02 | -0.05 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 82.00 | 7.75 | 8.15 | 6.25 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.91 | 0.03 | -0.06 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 83.00 | 6.70 | 7.35 | 12.06 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.89 | 0.03 | -0.06 | 3/13/2025 | 3/31/2025 3:59:55 PM EST |
| 84.00 | 5.55 | 7.20 | 4.56 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.86 | 0.04 | -0.07 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 85.00 | 5.00 | 5.80 | 4.65 | -5.19 | -52.75% | 2 | 1 | 0.32 | 0.83 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 86.00 | 3.80 | 4.50 | 3.85 | +0.97 | +33.69% | 1 | 8 | 0.26 | 0.79 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 87.00 | 3.50 | 4.65 | 3.25 | -0.15 | -4.42% | 10 | 19 | 0.30 | 0.74 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 88.00 | 2.81 | 3.15 | 2.99 | -0.01 | -0.34% | 16 | 89 | 0.29 | 0.67 | 0.08 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 89.00 | 2.18 | 2.51 | 2.50 | +0.27 | +12.11% | 42 | 45 | 0.29 | 0.58 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 90.00 | 1.47 | 1.85 | 1.89 | +0.07 | +3.85% | 6 | 258 | 0.28 | 0.49 | 0.10 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 91.00 | 1.16 | 1.23 | 1.38 | +0.03 | +2.23% | 49 | 200 | 0.28 | 0.40 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 92.00 | 0.66 | 0.87 | 0.98 | -0.27 | -21.60% | 3 | 121 | 0.27 | 0.31 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 93.00 | 0.53 | 0.58 | 0.54 | -0.20 | -27.03% | 55 | 229 | 0.27 | 0.24 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 94.00 | 0.35 | 0.39 | 0.32 | -0.15 | -31.92% | 53 | 867 | 0.27 | 0.18 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 0.23 | 0.26 | 0.29 | -0.02 | -6.46% | 28 | 52 | 0.27 | 0.13 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 96.00 | 0.14 | 0.17 | 0.16 | -0.09 | -36.00% | 8 | 86 | 0.27 | 0.09 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 97.00 | 0.09 | 0.12 | 0.10 | -0.04 | -28.58% | 6 | 50 | 0.28 | 0.06 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 98.00 | 0.05 | 0.28 | 0.21 | +0.11 | +110.00% | 1 | 67 | 0.33 | 0.04 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 99.00 | 0.04 | 0.06 | 0.05 | -0.16 | -76.19% | 15 | 409 | 0.29 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 0.01 | 0.07 | 0.05 | -0.05 | -50.00% | 3 | 603 | 0.30 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 101.00 | 0.01 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 872 | 0.32 | 0.01 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 102.00 | 0.01 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 57 | 0.49 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 103.00 | 0.00 | 0.03 | 0.03 | -0.19 | -86.37% | 31 | 24 | 0.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 104.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 1,223 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 106.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.19 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.81 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.60 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.58 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 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 | 0.04 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 70.00 | 0.01 | 0.06 | 0.02 | % | 20 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 75.00 | 0.02 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.01 | 0.00 | -0.02 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 77.00 | 0.02 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.03 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 78.00 | 0.03 | 0.18 | 0.19 | +0.08 | +72.73% | 5 | 12 | 0.44 | -0.04 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 79.00 | 0.04 | 0.32 | 0.13 | -0.18 | -58.07% | 6 | 5 | 0.45 | -0.04 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 80.00 | 0.10 | 0.32 | 0.13 | -0.05 | -27.78% | 2 | 84 | 0.45 | -0.05 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 81.00 | 0.13 | 0.16 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.38 | -0.08 | 0.02 | -0.05 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 82.00 | 0.16 | 0.20 | 0.67 | +0.41 | +157.70% | 2 | 1,588 | 0.36 | -0.09 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 83.00 | 0.21 | 0.42 | 0.26 | -0.49 | -65.34% | 3 | 21 | 0.34 | -0.11 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 84.00 | 0.28 | 0.36 | 0.33 | -0.11 | -25.00% | 53 | 304 | 0.33 | -0.14 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 85.00 | 0.38 | 0.62 | 0.43 | -0.14 | -24.57% | 8 | 1,181 | 0.32 | -0.17 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 86.00 | 0.53 | 0.61 | 0.54 | -0.29 | -34.94% | 22 | 547 | 0.31 | -0.21 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 87.00 | 0.59 | 0.78 | 0.83 | -0.17 | -17.00% | 41 | 349 | 0.30 | -0.26 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 88.00 | 0.95 | 1.07 | 1.25 | -0.08 | -6.02% | 17 | 182 | 0.29 | -0.33 | 0.08 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 89.00 | 1.17 | 1.44 | 1.45 | -0.28 | -16.19% | 9 | 3,331 | 0.29 | -0.42 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 90.00 | 1.61 | 1.91 | 2.06 | +0.04 | +1.98% | 19 | 204 | 0.28 | -0.51 | 0.10 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 91.00 | 2.29 | 2.46 | 2.82 | 0.00 | 0.00% | 0 | 137 | 0.28 | -0.60 | 0.09 | -0.08 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 92.00 | 2.77 | 3.10 | 2.97 | -1.60 | -35.02% | 201 | 1,225 | 0.27 | -0.69 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 93.00 | 2.94 | 3.85 | 4.30 | -1.00 | -18.87% | 9 | 27 | 0.27 | -0.76 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 94.00 | 4.40 | 5.30 | 6.40 | 0.00 | 0.00% | 0 | 143 | 0.32 | -0.82 | 0.06 | -0.05 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 5.35 | 5.55 | 7.24 | 0.00 | 0.00% | 0 | 56 | 0.32 | -0.87 | 0.05 | -0.04 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 96.00 | 6.20 | 6.50 | 4.45 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.91 | 0.04 | -0.03 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 97.00 | 7.15 | 8.40 | 7.39 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.94 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 98.00 | 8.15 | 9.25 | 8.55 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.96 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 99.00 | 8.85 | 10.40 | 10.65 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.97 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 10.15 | 11.25 | 9.88 | +2.58 | +35.35% | 6 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 101.00 | 11.15 | 12.20 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 102.00 | 12.15 | 13.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 103.00 | 13.15 | 13.50 | 8.55 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:55 PM EST |
| 104.00 | 14.20 | 15.35 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 105.00 | 14.15 | 17.25 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 106.00 | 15.15 | 17.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 110.00 | 19.10 | 21.35 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 115.00 | 25.10 | 25.55 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 120.00 | 28.50 | 31.75 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 125.00 | 35.05 | 36.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 130.00 | 39.95 | 41.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 135.00 | 45.05 | 46.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 140.00 | 50.05 | 50.55 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |