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 | 24.70 | 25.25 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 70.00 | 19.00 | 20.35 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 75.00 | 15.05 | 15.50 | 13.82 | 0.00 | 0.00% | 0 | 27 | 0.45 | 0.95 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 77.00 | 12.15 | 13.50 | % | 0 | 0 | 0.26 | 0.93 | 0.01 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 78.00 | 11.20 | 12.70 | % | 0 | 0 | 0.27 | 0.92 | 0.02 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 79.00 | 10.60 | 12.20 | % | 0 | 0 | 0.51 | 0.90 | 0.02 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 80.00 | 9.55 | 10.80 | 10.00 | +0.30 | +3.10% | 5 | 7 | 0.31 | 0.88 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 81.00 | 9.50 | 9.85 | 14.80 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.86 | 0.02 | -0.05 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 82.00 | 8.60 | 9.00 | % | 0 | 0 | 0.40 | 0.84 | 0.03 | -0.05 | 3/31/2025 3:59:55 PM EST | |||
| 83.00 | 6.80 | 8.20 | 11.95 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.81 | 0.03 | -0.06 | 3/11/2025 | 3/31/2025 3:59:55 PM EST |
| 84.00 | 7.00 | 7.20 | 5.89 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.78 | 0.03 | -0.06 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 85.00 | 5.85 | 7.40 | 6.42 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.75 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 86.00 | 5.50 | 6.65 | 5.35 | +0.90 | +20.23% | 1 | 4 | 0.35 | 0.71 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 87.00 | 4.85 | 5.00 | 4.90 | +0.97 | +24.69% | 8 | 20 | 0.35 | 0.66 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 88.00 | 3.25 | 5.30 | 4.15 | +1.02 | +32.59% | 109 | 42 | 0.34 | 0.62 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 89.00 | 3.65 | 4.50 | 3.45 | +0.62 | +21.91% | 72 | 21 | 0.34 | 0.57 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 90.00 | 3.10 | 3.25 | 2.91 | -0.34 | -10.47% | 47 | 132 | 0.34 | 0.52 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 91.00 | 2.52 | 2.92 | 2.88 | +0.03 | +1.06% | 22 | 6 | 0.33 | 0.47 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 92.00 | 2.15 | 2.36 | 2.50 | +0.08 | +3.31% | 58 | 35 | 0.33 | 0.41 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 93.00 | 1.84 | 1.99 | 1.88 | -0.06 | -3.10% | 46 | 32 | 0.34 | 0.36 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 94.00 | 1.51 | 1.75 | 1.57 | -0.08 | -4.85% | 71 | 133 | 0.33 | 0.31 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 1.23 | 1.29 | 1.29 | -0.02 | -1.53% | 9 | 952 | 0.33 | 0.27 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 96.00 | 1.00 | 1.05 | 0.95 | -0.10 | -9.53% | 59 | 118 | 0.32 | 0.22 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 97.00 | 0.78 | 0.85 | 0.83 | -0.04 | -4.60% | 225 | 39 | 0.32 | 0.18 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 98.00 | 0.62 | 0.69 | 0.58 | +0.15 | +34.89% | 3 | 44 | 0.32 | 0.15 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 99.00 | 0.49 | 0.61 | 0.47 | -0.09 | -16.08% | 9 | 224 | 0.33 | 0.12 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 0.40 | 0.44 | 0.45 | 0.00 | 0.00% | 25 | 211 | 0.32 | 0.10 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 101.00 | 0.10 | 0.36 | 0.29 | +0.07 | +31.82% | 11 | 13 | 0.33 | 0.08 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 102.00 | 0.24 | 0.29 | 0.22 | 0.00 | 0.00% | 0 | 34 | 0.32 | 0.07 | 0.02 | -0.02 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 103.00 | 0.10 | 0.24 | 0.26 | 0.00 | 0.00% | 0 | 22 | 0.30 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 104.00 | 0.01 | 0.27 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.04 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 0.13 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 255 | 0.34 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 106.00 | 0.06 | 0.31 | 0.12 | -0.38 | -76.00% | 3 | 67 | 0.36 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 0.02 | 0.18 | 0.46 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.01 | 0.00 | -0.01 | 3/13/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.47 | 0.30 | 0.00 | 0.00% | 0 | 350 | 0.62 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.27 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.24 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 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 | 0.01 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.00 | 0.00 | -0.01 | 3/18/2025 | 3/31/2025 3:59:55 PM EST |
| 70.00 | 0.03 | 0.29 | 0.15 | +0.04 | +36.37% | 2 | 21 | 0.51 | -0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 75.00 | 0.21 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 32 | 0.44 | -0.05 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 77.00 | 0.09 | 0.35 | 0.40 | % | 3 | 0 | 0.42 | -0.07 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 78.00 | 0.14 | 0.41 | 0.49 | +0.06 | +13.96% | 1 | 10 | 0.41 | -0.08 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 79.00 | 0.30 | 0.49 | 0.55 | % | 1 | 0 | 0.38 | -0.10 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 80.00 | 0.39 | 0.57 | 0.64 | -0.19 | -22.90% | 5 | 77 | 0.37 | -0.12 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 81.00 | 0.41 | 0.70 | 0.72 | -0.01 | -1.37% | 1 | 81 | 0.39 | -0.14 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 82.00 | 0.70 | 0.81 | 0.87 | -0.03 | -3.34% | 3 | 256 | 0.37 | -0.16 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 83.00 | 0.90 | 0.97 | 1.04 | -0.05 | -4.59% | 4 | 41 | 0.37 | -0.19 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 84.00 | 1.05 | 1.22 | 1.31 | +0.11 | +9.17% | 7 | 45 | 0.36 | -0.22 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 85.00 | 1.29 | 1.47 | 1.54 | 0.00 | 0.00% | 0 | 222 | 0.36 | -0.25 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 86.00 | 1.42 | 1.76 | 1.89 | +0.03 | +1.62% | 1 | 351 | 0.35 | -0.29 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 87.00 | 1.75 | 2.05 | 2.15 | +0.02 | +0.94% | 1 | 84 | 0.35 | -0.34 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 88.00 | 2.10 | 2.40 | 2.41 | -0.14 | -5.49% | 89 | 116 | 0.35 | -0.38 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 89.00 | 2.63 | 2.84 | 2.65 | -0.32 | -10.78% | 23 | 32 | 0.35 | -0.43 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 90.00 | 3.10 | 3.25 | 2.98 | -0.34 | -10.25% | 31 | 89 | 0.34 | -0.48 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 91.00 | 3.60 | 3.80 | 4.05 | -0.25 | -5.82% | 21 | 124 | 0.34 | -0.53 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 92.00 | 4.15 | 4.35 | 4.60 | +0.05 | +1.10% | 9 | 29 | 0.33 | -0.59 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 93.00 | 4.80 | 5.15 | 4.85 | -0.05 | -1.02% | 15 | 73 | 0.35 | -0.64 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 94.00 | 5.45 | 5.65 | 6.05 | +0.22 | +3.78% | 3 | 17 | 0.32 | -0.69 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 5.20 | 6.35 | 6.65 | -1.47 | -18.11% | 200 | 16 | 0.32 | -0.73 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 96.00 | 6.00 | 7.85 | 8.95 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.78 | 0.04 | -0.05 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 97.00 | 7.30 | 8.25 | 7.95 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.82 | 0.04 | -0.04 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 98.00 | 8.55 | 8.80 | % | 0 | 0 | 0.30 | -0.85 | 0.03 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 99.00 | 7.90 | 10.75 | 5.61 | 0.00 | 0.00% | 0 | 3 | 0.17 | -0.88 | 0.03 | -0.03 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 10.30 | 10.65 | 11.38 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.90 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 101.00 | 11.20 | 12.30 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.92 | 0.02 | -0.02 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |
| 102.00 | 12.20 | 12.60 | 8.60 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.93 | 0.02 | -0.02 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 103.00 | 13.15 | 14.45 | % | 0 | 0 | 0.46 | -0.94 | 0.02 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 104.00 | 14.15 | 14.70 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 105.00 | 14.45 | 16.10 | 10.55 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 106.00 | 15.45 | 17.35 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 110.00 | 19.20 | 21.35 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 115.00 | 25.05 | 25.55 | 27.43 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 30.05 | 31.45 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 125.00 | 34.25 | 36.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |