Options Chain for MERCK & CO INC COM (MRK) - $81.47 as of 4/7/2025 11:04:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 18.85 | 22.55 | % | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.03 | 4/7/2025 10:58:53 AM EST | |||
| 65.00 | 14.15 | 17.10 | % | 0 | 0 | 0.96 | 0.92 | 0.01 | -0.06 | 4/7/2025 10:58:53 AM EST | |||
| 70.00 | 9.95 | 13.45 | % | 0 | 0 | 0.66 | 0.85 | 0.02 | -0.08 | 4/7/2025 10:58:53 AM EST | |||
| 72.00 | 8.50 | 11.65 | % | 0 | 0 | 0.67 | 0.81 | 0.02 | -0.10 | 4/7/2025 10:58:53 AM EST | |||
| 73.00 | 7.85 | 10.40 | % | 0 | 0 | 0.66 | 0.78 | 0.03 | -0.10 | 4/7/2025 10:58:53 AM EST | |||
| 74.00 | 6.50 | 10.15 | % | 0 | 0 | 0.65 | 0.76 | 0.03 | -0.10 | 4/7/2025 10:58:53 AM EST | |||
| 75.00 | 6.85 | 8.40 | 8.58 | 0.00 | 0.00% | 0 | 181 | 0.64 | 0.73 | 0.03 | -0.11 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 76.00 | 5.15 | 8.90 | % | 0 | 0 | 0.64 | 0.70 | 0.03 | -0.11 | 4/7/2025 10:58:53 AM EST | |||
| 77.00 | 4.55 | 8.15 | % | 0 | 0 | 0.62 | 0.67 | 0.03 | -0.12 | 4/7/2025 10:58:53 AM EST | |||
| 78.00 | 4.85 | 6.55 | 6.50 | % | 20 | 0 | 0.62 | 0.63 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 10:58:53 AM EST | |
| 79.00 | 4.40 | 6.45 | % | 0 | 0 | 0.60 | 0.60 | 0.04 | -0.12 | 4/7/2025 10:58:53 AM EST | |||
| 80.00 | 2.85 | 5.80 | 4.30 | -2.25 | -34.36% | 10 | 11 | 0.60 | 0.56 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 81.00 | 3.60 | 3.95 | 4.00 | -0.70 | -14.90% | 1 | 16 | 0.58 | 0.52 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 82.00 | 3.05 | 3.40 | 3.55 | -0.15 | -4.06% | 12 | 7 | 0.57 | 0.48 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 83.00 | 2.47 | 3.75 | 4.50 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.44 | 0.04 | -0.11 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 84.00 | 1.71 | 3.05 | 2.88 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.41 | 0.04 | -0.11 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 85.00 | 1.34 | 3.60 | 2.12 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.37 | 0.04 | -0.10 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 86.00 | 0.95 | 3.00 | 1.92 | -0.99 | -34.03% | 81 | 18 | 0.52 | 0.33 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 87.00 | 1.37 | 1.82 | 1.66 | -0.09 | -5.15% | 4 | 34 | 0.53 | 0.29 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 88.00 | 1.09 | 2.94 | 1.16 | -0.37 | -24.19% | 1 | 130 | 0.51 | 0.25 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 89.00 | 0.76 | 1.26 | 1.10 | -0.05 | -4.35% | 9 | 90 | 0.53 | 0.22 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 90.00 | 0.34 | 1.08 | 0.98 | -0.15 | -13.28% | 13 | 192 | 0.50 | 0.19 | 0.03 | -0.07 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 91.00 | 0.53 | 0.97 | 0.74 | -0.06 | -7.50% | 2 | 20 | 0.51 | 0.16 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 92.00 | 0.24 | 1.49 | 0.40 | -0.23 | -36.51% | 1 | 67 | 0.51 | 0.14 | 0.02 | -0.06 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 93.00 | 0.00 | 1.49 | 0.56 | 0.00 | 0.00% | 0 | 198 | 0.63 | 0.12 | 0.02 | -0.05 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 94.00 | 0.28 | 0.42 | 0.43 | -0.01 | -2.28% | 7 | 187 | 0.51 | 0.10 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 95.00 | 0.22 | 0.34 | 0.32 | -0.05 | -13.52% | 69 | 992 | 0.50 | 0.08 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 96.00 | 0.00 | 1.37 | 0.27 | -0.03 | -10.00% | 1 | 127 | 0.52 | 0.07 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 97.00 | 0.18 | 0.23 | 0.24 | -0.07 | -22.59% | 1 | 230 | 0.50 | 0.06 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 98.00 | 0.12 | 0.64 | 0.30 | 0.00 | 0.00% | 0 | 35 | 0.50 | 0.05 | 0.01 | -0.03 | 4/2/2025 | 4/7/2025 10:58:53 AM EST |
| 99.00 | 0.00 | 1.54 | 0.17 | 0.00 | 0.00% | 0 | 224 | 0.81 | 0.04 | 0.01 | -0.02 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 100.00 | 0.04 | 0.58 | 0.15 | 0.00 | 0.00% | 2 | 247 | 0.66 | 0.03 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 101.00 | 0.00 | 1.32 | 0.26 | 0.00 | 0.00% | 0 | 23 | 0.87 | 0.03 | 0.01 | -0.02 | 4/1/2025 | 4/7/2025 10:58:53 AM EST |
| 102.00 | 0.00 | 0.42 | 0.22 | 0.00 | 0.00% | 0 | 34 | 0.88 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 4/7/2025 10:58:53 AM EST |
| 103.00 | 0.01 | 0.67 | 0.16 | 0.00 | 0.00% | 0 | 23 | 0.88 | 0.02 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 104.00 | 0.00 | 0.67 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 4/7/2025 10:58:53 AM EST |
| 105.00 | 0.01 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 259 | 0.55 | 0.01 | 0.00 | -0.01 | 4/3/2025 | 4/7/2025 10:58:53 AM EST |
| 106.00 | 0.00 | 0.48 | 0.18 | 0.00 | 0.00% | 0 | 75 | 0.80 | 0.01 | 0.00 | -0.01 | 4/1/2025 | 4/7/2025 10:58:53 AM EST |
| 110.00 | 0.00 | 2.16 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 10:58:53 AM EST |
| 115.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 350 | 1.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 10:58:53 AM EST |
| 120.00 | 0.00 | 2.14 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/7/2025 10:58:53 AM EST |
| 125.00 | 0.00 | 2.14 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.01 | 1.82 | % | 0 | 0 | 1.03 | -0.03 | 0.00 | -0.03 | 4/7/2025 10:58:53 AM EST | |||
| 65.00 | 0.19 | 0.74 | 0.32 | -0.09 | -21.96% | 1 | 47 | 0.74 | -0.08 | 0.01 | -0.06 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 70.00 | 0.67 | 1.30 | 1.15 | +0.42 | +57.54% | 1 | 42 | 0.67 | -0.15 | 0.02 | -0.08 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 72.00 | 0.13 | 2.66 | % | 0 | 0 | 0.65 | -0.19 | 0.02 | -0.10 | 4/7/2025 10:58:53 AM EST | |||
| 73.00 | 1.15 | 1.98 | % | 0 | 0 | 0.66 | -0.22 | 0.03 | -0.10 | 4/7/2025 10:58:53 AM EST | |||
| 74.00 | 1.06 | 2.24 | % | 0 | 0 | 0.65 | -0.24 | 0.03 | -0.10 | 4/7/2025 10:58:53 AM EST | |||
| 75.00 | 0.36 | 3.60 | 2.46 | +0.86 | +53.75% | 1 | 43 | 0.61 | -0.27 | 0.03 | -0.11 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 76.00 | 1.27 | 3.30 | % | 0 | 0 | 0.62 | -0.30 | 0.03 | -0.11 | 4/7/2025 10:58:53 AM EST | |||
| 77.00 | 2.28 | 4.15 | 2.71 | +0.58 | +27.23% | 2 | 530 | 0.60 | -0.33 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 78.00 | 2.69 | 4.65 | 2.69 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.37 | 0.03 | -0.12 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 79.00 | 3.25 | 5.05 | 2.77 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.40 | 0.04 | -0.12 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 80.00 | 3.95 | 4.30 | 3.65 | +1.41 | +62.95% | 11 | 3,075 | 0.57 | -0.44 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 81.00 | 2.53 | 5.90 | 4.05 | +0.35 | +9.46% | 51 | 101 | 0.56 | -0.48 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 82.00 | 4.05 | 5.65 | 3.80 | -0.30 | -7.32% | 31 | 270 | 0.56 | -0.52 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 83.00 | 4.00 | 6.05 | 4.70 | +0.96 | +25.67% | 2 | 70 | 0.56 | -0.56 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 84.00 | 5.55 | 6.55 | 5.80 | +1.15 | +24.74% | 2 | 148 | 0.54 | -0.59 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 85.00 | 5.90 | 8.05 | 5.25 | 0.00 | 0.00% | 0 | 454 | 0.53 | -0.63 | 0.04 | -0.10 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 86.00 | 6.65 | 8.25 | 6.20 | 0.00 | 0.00% | 0 | 547 | 0.52 | -0.67 | 0.04 | -0.10 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 87.00 | 6.45 | 8.95 | 7.00 | 0.00 | 0.00% | 0 | 125 | 0.51 | -0.71 | 0.04 | -0.09 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 88.00 | 7.65 | 9.70 | 9.15 | +1.74 | +23.49% | 12 | 119 | 0.52 | -0.75 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 89.00 | 8.85 | 10.85 | 9.20 | +0.75 | +8.88% | 1 | 41 | 0.48 | -0.78 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 90.00 | 9.45 | 10.90 | 10.00 | +2.62 | +35.51% | 33 | 93 | 0.50 | -0.81 | 0.03 | -0.07 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 91.00 | 10.80 | 12.60 | 10.30 | +4.41 | +74.88% | 2 | 161 | 0.49 | -0.84 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 92.00 | 10.75 | 13.40 | 10.84 | 0.00 | 0.00% | 0 | 34 | 0.49 | -0.86 | 0.02 | -0.06 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 93.00 | 12.65 | 14.25 | 12.05 | +0.73 | +6.45% | 2 | 67 | 0.51 | -0.88 | 0.02 | -0.05 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 94.00 | 12.15 | 15.80 | 10.50 | 0.00 | 0.00% | 0 | 27 | 0.47 | -0.90 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 95.00 | 13.70 | 16.75 | 13.45 | 0.00 | 0.00% | 0 | 211 | 0.79 | -0.92 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 96.00 | 14.05 | 17.70 | 8.95 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.93 | 0.01 | -0.03 | 3/25/2025 | 4/7/2025 10:58:53 AM EST |
| 97.00 | 15.00 | 18.80 | 7.95 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.94 | 0.01 | -0.03 | 3/28/2025 | 4/7/2025 10:58:53 AM EST |
| 98.00 | 16.00 | 19.65 | % | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.03 | 4/7/2025 10:58:53 AM EST | |||
| 99.00 | 17.05 | 20.65 | 5.61 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.96 | 0.01 | -0.02 | 3/17/2025 | 4/7/2025 10:58:53 AM EST |
| 100.00 | 18.00 | 21.65 | 18.32 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.97 | 0.01 | -0.02 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 101.00 | 18.95 | 22.65 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.97 | 0.01 | -0.02 | 3/21/2025 | 4/7/2025 10:58:53 AM EST |
| 102.00 | 19.95 | 23.75 | 8.60 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.98 | 0.01 | -0.01 | 3/17/2025 | 4/7/2025 10:58:53 AM EST |
| 103.00 | 20.95 | 24.65 | % | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 4/7/2025 10:58:53 AM EST | |||
| 104.00 | 21.95 | 25.65 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:58:53 AM EST | |||
| 105.00 | 22.95 | 26.75 | 10.55 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 4/7/2025 10:58:53 AM EST |
| 106.00 | 23.95 | 27.90 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:58:53 AM EST | |||
| 110.00 | 27.95 | 31.75 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 115.00 | 32.95 | 36.70 | 27.43 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/7/2025 10:58:53 AM EST |
| 120.00 | 37.95 | 41.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 125.00 | 42.95 | 46.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST |