Options Chain for MERCK & CO INC COM (MRK) - $82.84 as of 5/5/2025 8:41:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 27.55 | 29.50 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 22.15 | 23.05 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 65.00 | 17.80 | 19.60 | 20.33 | 0.00 | 0.00% | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 66.00 | 16.80 | 17.05 | 16.55 | 0.00 | 0.00% | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 67.00 | 15.65 | 16.05 | 10.94 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 68.00 | 14.75 | 15.05 | 10.30 | 0.00 | 0.00% | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:47 PM EST |
| 69.00 | 13.00 | 14.10 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 11.00 | 13.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 71.00 | 11.70 | 12.15 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 72.00 | 10.00 | 11.50 | 10.22 | -0.92 | -8.26% | 2 | 5 | 0.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 73.00 | 8.95 | 10.10 | 10.61 | 0.00 | 0.00% | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 74.00 | 8.70 | 9.05 | 5.40 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.99 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 7.85 | 8.85 | 8.05 | -0.70 | -8.00% | 2 | 155 | 0.61 | 0.99 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 76.00 | 6.05 | 7.70 | 7.00 | -0.37 | -5.02% | 8 | 14 | 0.63 | 0.97 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 77.00 | 5.00 | 6.15 | 6.16 | 0.00 | 0.00% | 0 | 25 | 0.52 | 0.95 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 78.00 | 4.90 | 5.15 | 5.06 | -0.94 | -15.67% | 2 | 143 | 0.48 | 0.92 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 79.00 | 3.95 | 4.55 | 3.80 | -1.20 | -24.00% | 7 | 63 | 0.30 | 0.88 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 3.10 | 3.40 | 3.32 | -0.28 | -7.78% | 14 | 121 | 0.41 | 0.81 | 0.08 | -0.13 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 81.00 | 2.23 | 2.46 | 2.95 | 0.00 | 0.00% | 0 | 249 | 0.36 | 0.73 | 0.10 | -0.15 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 82.00 | 1.64 | 1.75 | 1.71 | -0.38 | -18.19% | 54 | 224 | 0.33 | 0.63 | 0.13 | -0.15 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 83.00 | 1.05 | 1.25 | 1.13 | -0.18 | -13.74% | 1,292 | 664 | 0.33 | 0.49 | 0.14 | -0.15 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 84.00 | 0.62 | 0.68 | 0.59 | -0.28 | -32.19% | 490 | 382 | 0.32 | 0.35 | 0.14 | -0.13 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 0.33 | 0.39 | 0.34 | -0.16 | -32.00% | 3,628 | 678 | 0.31 | 0.22 | 0.11 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 86.00 | 0.16 | 0.20 | 0.21 | -0.07 | -25.00% | 146 | 1,147 | 0.31 | 0.13 | 0.08 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 87.00 | 0.08 | 0.12 | 0.12 | -0.08 | -40.00% | 531 | 486 | 0.32 | 0.08 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 88.00 | 0.03 | 0.06 | 0.05 | -0.04 | -44.45% | 270 | 267 | 0.32 | 0.04 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 89.00 | 0.01 | 0.24 | 0.02 | -0.02 | -50.00% | 42 | 4,541 | 0.52 | 0.02 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | -0.02 | -50.00% | 617 | 295 | 0.34 | 0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 91.00 | 0.01 | 0.22 | 0.01 | -0.06 | -85.72% | 11 | 19 | 0.41 | 0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 60 | 0.52 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 93.00 | 0.00 | 0.61 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 94.00 | 0.00 | 1.27 | 0.88 | 0.00 | 0.00% | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 227 | 217 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 96.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 97.00 | 0.00 | 0.87 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.36 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 52 | 0.63 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 99.00 | 0.00 | 0.55 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 101.00 | 0.00 | 0.25 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.01 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.53 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.01 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.01 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.01 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.22 | 0.01 | % | 5 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 60.00 | 0.00 | 0.69 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.04 | 0.18 | 0.00 | 0.00% | 0 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 66.00 | 0.00 | 1.10 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 67.00 | 0.00 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 745 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 68.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 69.00 | 0.00 | 0.61 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 71.00 | 0.00 | 0.23 | 0.70 | 0.00 | 0.00% | 0 | 438 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 72.00 | 0.00 | 0.15 | 0.03 | -0.02 | -40.00% | 5 | 452 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 73.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 92 | 0.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 74.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 53 | 0.51 | -0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 68 | 0.63 | -0.01 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 76.00 | 0.00 | 0.07 | 0.07 | -0.03 | -30.00% | 31 | 275 | 0.48 | -0.03 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 77.00 | 0.08 | 0.10 | 0.08 | -0.02 | -20.00% | 58 | 250 | 0.44 | -0.05 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 78.00 | 0.10 | 0.14 | 0.11 | -0.04 | -26.67% | 271 | 460 | 0.41 | -0.08 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 79.00 | 0.12 | 0.21 | 0.21 | 0.00 | 0.00% | 40 | 625 | 0.38 | -0.12 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 0.26 | 0.34 | 0.31 | -0.01 | -3.13% | 256 | 513 | 0.37 | -0.19 | 0.08 | -0.13 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 81.00 | 0.42 | 0.53 | 0.50 | +0.02 | +4.17% | 237 | 489 | 0.36 | -0.27 | 0.10 | -0.15 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 82.00 | 0.55 | 0.81 | 0.78 | +0.04 | +5.41% | 113 | 167 | 0.34 | -0.37 | 0.13 | -0.15 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 83.00 | 1.01 | 1.32 | 1.17 | -0.04 | -3.31% | 159 | 413 | 0.32 | -0.51 | 0.14 | -0.15 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 84.00 | 1.68 | 1.91 | 1.72 | +0.20 | +13.16% | 46 | 269 | 0.32 | -0.65 | 0.14 | -0.13 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 2.29 | 2.61 | 2.37 | +0.23 | +10.75% | 219 | 123 | 0.32 | -0.78 | 0.11 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 86.00 | 3.20 | 3.95 | 3.15 | 0.00 | 0.00% | 0 | 180 | 0.52 | -0.87 | 0.08 | -0.07 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 87.00 | 4.10 | 5.20 | 3.65 | 0.00 | 0.00% | 0 | 28 | 0.43 | -0.92 | 0.05 | -0.05 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 88.00 | 5.10 | 5.35 | 5.90 | +2.01 | +51.68% | 4 | 87 | 0.43 | -0.96 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 89.00 | 5.95 | 7.25 | 4.35 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.98 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 7.05 | 7.25 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 3:59:47 PM EST |
| 91.00 | 8.00 | 8.25 | 8.75 | -3.14 | -26.41% | 1 | 2 | 1.02 | -0.99 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 92.00 | 9.00 | 9.30 | 13.55 | 0.00 | 0.00% | 0 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 93.00 | 10.00 | 10.25 | 9.95 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 94.00 | 11.00 | 11.25 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 12.00 | 12.25 | 10.85 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 96.00 | 12.90 | 13.30 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:47 PM EST |
| 97.00 | 14.00 | 14.25 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 98.00 | 14.00 | 15.90 | 17.20 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 99.00 | 16.00 | 17.85 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 100.00 | 16.75 | 17.70 | 19.95 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 101.00 | 18.00 | 19.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 22.05 | 22.25 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 26.85 | 28.10 | 22.00 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:47 PM EST |
| 115.00 | 31.20 | 33.95 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 36.40 | 37.65 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 125.00 | 41.40 | 43.10 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |