Options Chain for MERCK & CO INC COM (MRK) - $89.23 as of 3/28/2025 8:28:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.05 | 41.45 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 55.00 | 33.85 | 36.45 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 60.00 | 28.15 | 31.65 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 23.35 | 26.50 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 19.50 | 20.25 | 20.55 | +1.85 | +9.90% | 1 | 75 | 0.78 | 0.96 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 14.90 | 15.80 | 17.85 | 0.00 | 0.00% | 0 | 167 | 0.63 | 0.91 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 10.20 | 11.30 | 11.00 | +0.16 | +1.48% | 3 | 295 | 0.32 | 0.83 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 6.80 | 7.00 | 7.10 | +1.20 | +20.34% | 80 | 858 | 0.32 | 0.70 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 3.85 | 4.00 | 4.15 | +0.95 | +29.69% | 273 | 2,356 | 0.31 | 0.51 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 1.89 | 2.02 | 1.97 | +0.51 | +34.94% | 737 | 5,789 | 0.30 | 0.31 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 100.00 | 0.83 | 0.89 | 0.86 | +0.23 | +36.51% | 251 | 5,118 | 0.30 | 0.17 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 0.37 | 0.41 | 0.38 | +0.10 | +35.72% | 387 | 10,650 | 0.30 | 0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 110.00 | 0.17 | 0.20 | 0.20 | +0.08 | +66.67% | 2 | 1,222 | 0.32 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 0.05 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 111 | 0.33 | 0.02 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 120.00 | 0.02 | 0.32 | 0.03 | 0.00 | 0.00% | 0 | 35 | 0.39 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.28 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 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 | 1.31 | 0.16 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 0.01 | 1.33 | 0.13 | 0.00 | 0.00% | 0 | 28 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 60.00 | 0.03 | 1.17 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 65.00 | 0.07 | 0.31 | 0.21 | 0.00 | 0.00% | 0 | 65 | 0.48 | -0.02 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 0.13 | 0.32 | 0.31 | 0.00 | 0.00% | 0 | 105 | 0.40 | -0.04 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 0.50 | 0.55 | 0.51 | -0.13 | -20.32% | 23 | 2,543 | 0.38 | -0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 1.05 | 1.09 | 1.05 | -0.20 | -16.00% | 965 | 2,510 | 0.35 | -0.17 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 2.16 | 2.23 | 2.07 | -0.58 | -21.89% | 338 | 3,686 | 0.32 | -0.30 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 4.15 | 4.30 | 4.00 | -0.89 | -18.20% | 399 | 10,871 | 0.31 | -0.49 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 7.15 | 7.30 | 7.07 | -1.19 | -14.41% | 2 | 1,991 | 0.30 | -0.69 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 100.00 | 10.15 | 11.35 | 11.05 | -1.55 | -12.31% | 21 | 485 | 0.31 | -0.83 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 15.00 | 16.05 | 15.15 | -1.53 | -9.18% | 4 | 0 | 0.36 | -0.92 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 110.00 | 19.65 | 21.10 | 21.19 | +4.85 | +29.69% | 8 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 23.95 | 27.30 | 26.60 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 120.00 | 28.85 | 32.35 | 24.50 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 125.00 | 33.90 | 37.35 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 130.00 | 39.85 | 42.35 | 40.55 | -1.76 | -4.16% | 40 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 135.00 | 43.90 | 47.25 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 140.00 | 49.00 | 52.25 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |