Options Chain for MERCK & CO INC COM (MRK) - $89.50 as of 2/21/2025 8:54:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.25 | 41.60 | 39.50 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 34.20 | 35.55 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 60.00 | 27.35 | 31.50 | 29.29 | +2.54 | +9.50% | 5 | 45 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 24.35 | 25.75 | 24.32 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 19.35 | 20.05 | 18.60 | +1.44 | +8.40% | 1 | 42 | 0.54 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 14.50 | 16.45 | 13.95 | +1.53 | +12.32% | 8 | 22 | 0.35 | 0.94 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 10.00 | 10.40 | 10.25 | +1.80 | +21.31% | 49 | 370 | 0.30 | 0.85 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 6.15 | 6.45 | 6.25 | +1.15 | +22.55% | 855 | 4,065 | 0.28 | 0.70 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 3.30 | 3.45 | 3.40 | +0.84 | +32.82% | 2,763 | 19,777 | 0.27 | 0.48 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 1.50 | 1.63 | 1.51 | +0.36 | +31.31% | 3,270 | 4,043 | 0.27 | 0.28 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 0.63 | 0.84 | 0.65 | +0.15 | +30.00% | 773 | 7,245 | 0.27 | 0.14 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 0.25 | 0.30 | 0.27 | +0.07 | +35.00% | 61 | 8,026 | 0.28 | 0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 0.13 | 0.15 | 0.14 | +0.05 | +55.56% | 103 | 10,286 | 0.29 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 115.00 | 0.08 | 0.14 | 0.07 | 0.00 | 0.00% | 37 | 1,821 | 0.35 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 0.01 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 3,531 | 0.35 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 0.01 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 279 | 0.39 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 925 | 0.45 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 48 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,048 | 0.48 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.87 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 162 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 1.26 | 0.13 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.18 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 1.26 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.04 | 0.04 | 0.00 | 0.00% | 0 | 531 | 1.10 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 4:00:03 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 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.31 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.35 | 0.07 | -0.11 | -61.12% | 1 | 73 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 0.18 | 0.34 | 0.20 | -0.03 | -13.05% | 4 | 268 | 0.38 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 0.25 | 0.42 | 0.41 | -0.11 | -21.16% | 46 | 1,950 | 0.32 | -0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 0.40 | 0.90 | 0.85 | -0.34 | -28.58% | 402 | 13,757 | 0.29 | -0.15 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 1.87 | 2.19 | 2.02 | -0.68 | -25.19% | 853 | 4,088 | 0.28 | -0.30 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 3.65 | 4.20 | 4.12 | -1.13 | -21.53% | 72 | 3,399 | 0.27 | -0.52 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 6.90 | 7.50 | 7.75 | -1.06 | -12.04% | 28 | 8,086 | 0.24 | -0.72 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 11.15 | 11.65 | 12.00 | -1.90 | -13.67% | 16 | 2,742 | 0.33 | -0.86 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 15.70 | 16.45 | 16.80 | -1.65 | -8.95% | 12 | 793 | 0.42 | -0.93 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 20.15 | 21.40 | 21.60 | -4.75 | -18.03% | 2 | 562 | 0.60 | -0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 115.00 | 24.30 | 26.50 | 26.50 | 0.00 | 0.00% | 0 | 125 | 0.60 | -0.99 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 29.30 | 31.50 | 23.70 | 0.00 | 0.00% | 0 | 2 | 0.73 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 34.25 | 38.20 | 22.59 | 0.00 | 0.00% | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 39.20 | 43.10 | 32.90 | 0.00 | 0.00% | 0 | 40 | 0.85 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:03 PM EST |
| 135.00 | 44.15 | 48.35 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 140.00 | 49.20 | 52.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 145.00 | 54.20 | 58.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 150.00 | 58.90 | 63.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 155.00 | 64.15 | 68.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 160.00 | 69.15 | 73.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 165.00 | 74.15 | 78.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 170.00 | 78.80 | 83.15 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 175.00 | 84.10 | 88.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |