Options Chain for MERCK & CO INC COM (MRK) - $82.74 as of 4/25/2025 8:49:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.50 | 33.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 55.00 | 27.60 | 28.40 | 23.30 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 60.00 | 22.75 | 23.20 | 21.50 | +3.85 | +21.82% | 1 | 26 | 0.82 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 65.00 | 16.95 | 18.25 | 18.00 | +2.90 | +19.21% | 1 | 60 | 0.79 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 66.00 | 16.80 | 17.25 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 67.00 | 15.90 | 16.30 | % | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 68.00 | 14.85 | 15.35 | % | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 69.00 | 13.90 | 14.40 | 10.70 | +0.68 | +6.79% | 5 | 7 | 0.60 | 0.97 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 70.00 | 12.95 | 13.40 | 12.00 | +2.00 | +20.00% | 70 | 132 | 0.41 | 0.96 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 71.00 | 11.85 | 12.65 | 7.80 | 0.00 | 0.00% | 0 | 199 | 0.74 | 0.94 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 72.00 | 10.95 | 11.55 | 11.01 | +3.16 | +40.26% | 1 | 45 | 0.33 | 0.94 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 73.00 | 10.10 | 10.55 | 10.10 | +2.75 | +37.42% | 30 | 120 | 0.37 | 0.92 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 74.00 | 9.20 | 9.55 | 9.25 | +3.00 | +48.00% | 21 | 60 | 0.35 | 0.90 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 75.00 | 8.15 | 10.25 | 8.60 | +3.00 | +53.58% | 70 | 430 | 0.56 | 0.88 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 76.00 | 7.45 | 7.65 | 7.15 | +2.05 | +40.20% | 11 | 18 | 0.32 | 0.86 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 77.00 | 5.65 | 8.90 | 6.64 | +2.69 | +68.11% | 70 | 261 | 0.35 | 0.82 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 78.00 | 4.85 | 6.50 | 5.90 | +2.39 | +68.10% | 838 | 465 | 0.36 | 0.79 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 79.00 | 5.00 | 5.70 | 5.00 | +1.88 | +60.26% | 6,281 | 1,375 | 0.39 | 0.75 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 80.00 | 3.50 | 4.50 | 4.40 | +1.87 | +73.92% | 2,167 | 4,875 | 0.34 | 0.70 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 81.00 | 3.55 | 3.95 | 3.76 | +2.01 | +114.86% | 699 | 645 | 0.33 | 0.64 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 82.00 | 2.85 | 3.20 | 3.15 | +1.56 | +98.12% | 106 | 94 | 0.33 | 0.58 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 83.00 | 2.41 | 2.70 | 2.60 | +1.37 | +111.39% | 72 | 213 | 0.32 | 0.52 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 84.00 | 1.99 | 2.23 | 2.01 | +1.11 | +123.34% | 67 | 1,177 | 0.32 | 0.45 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 85.00 | 1.40 | 1.75 | 1.63 | +0.96 | +143.29% | 2,902 | 10,171 | 0.31 | 0.39 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 86.00 | 1.13 | 1.39 | 1.31 | +0.83 | +172.92% | 58 | 3,160 | 0.31 | 0.33 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 87.00 | 0.90 | 1.03 | 0.99 | +0.73 | +280.77% | 83 | 915 | 0.30 | 0.27 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 88.00 | 0.70 | 0.78 | 0.75 | +0.52 | +226.09% | 47 | 656 | 0.30 | 0.22 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 89.00 | 0.32 | 0.58 | 0.55 | +0.38 | +223.53% | 2 | 10 | 0.30 | 0.17 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 90.00 | 0.39 | 0.42 | 0.40 | +0.28 | +233.34% | 798 | 8,907 | 0.30 | 0.14 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 95.00 | 0.08 | 0.15 | 0.11 | +0.07 | +175.00% | 1,064 | 7,085 | 0.32 | 0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 100.00 | 0.03 | 0.06 | 0.04 | -0.02 | -33.34% | 130 | 7,886 | 0.35 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 413 | 10,719 | 0.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,149 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 110 | 0.82 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.78 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.98 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.78 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.39 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.63 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 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 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | +0.01 | +33.34% | 3 | 298 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 65.00 | 0.05 | 0.18 | 0.07 | -0.01 | -12.50% | 1 | 3,866 | 0.54 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 0.98 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 67.00 | 0.01 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.02 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 68.00 | 0.02 | 0.73 | 0.28 | +0.10 | +55.56% | 3 | 170 | 0.53 | -0.02 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 69.00 | 0.06 | 0.29 | 0.17 | -0.06 | -26.09% | 1 | 16 | 0.46 | -0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 70.00 | 0.11 | 0.19 | 0.18 | -0.09 | -33.34% | 73 | 10,729 | 0.42 | -0.04 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 71.00 | 0.18 | 0.23 | 0.20 | -0.16 | -44.45% | 2 | 622 | 0.42 | -0.06 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 72.00 | 0.22 | 0.27 | 0.24 | -0.19 | -44.19% | 24 | 155 | 0.41 | -0.06 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 73.00 | 0.27 | 0.33 | 0.31 | -0.26 | -45.62% | 3 | 1,953 | 0.39 | -0.08 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 74.00 | 0.34 | 0.39 | 0.39 | -0.30 | -43.48% | 14 | 48 | 0.38 | -0.10 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 75.00 | 0.44 | 0.49 | 0.46 | -0.38 | -45.24% | 2,141 | 13,268 | 0.37 | -0.12 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 76.00 | 0.54 | 0.98 | 0.56 | -0.48 | -46.16% | 15 | 1,341 | 0.37 | -0.14 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 77.00 | 0.69 | 1.14 | 0.75 | -0.82 | -52.23% | 52 | 201 | 0.36 | -0.18 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 78.00 | 0.84 | 0.94 | 0.90 | -1.08 | -54.55% | 808 | 60 | 0.35 | -0.21 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 79.00 | 1.03 | 1.54 | 1.13 | -1.18 | -51.09% | 316 | 291 | 0.33 | -0.25 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 80.00 | 1.32 | 1.67 | 1.43 | -1.03 | -41.87% | 3,179 | 4,148 | 0.36 | -0.30 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 81.00 | 1.69 | 2.12 | 1.72 | -2.58 | -60.00% | 46 | 2 | 0.33 | -0.36 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 82.00 | 2.01 | 2.55 | 2.06 | -2.64 | -56.17% | 93 | 55 | 0.32 | -0.42 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 83.00 | 2.50 | 2.93 | 2.48 | -1.89 | -43.25% | 2 | 5 | 0.32 | -0.48 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 84.00 | 2.81 | 3.40 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.55 | 0.07 | -0.06 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 85.00 | 3.55 | 3.85 | 3.54 | -2.75 | -43.72% | 63 | 5,337 | 0.31 | -0.61 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 86.00 | 2.75 | 6.10 | 8.20 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.67 | 0.06 | -0.06 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 87.00 | 3.20 | 6.45 | % | 0 | 0 | 0.31 | -0.73 | 0.06 | -0.05 | 4/25/2025 3:59:51 PM EST | |||
| 88.00 | 4.15 | 7.50 | 5.80 | -2.70 | -31.77% | 25 | 21 | 0.41 | -0.78 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 89.00 | 6.05 | 8.15 | 6.50 | % | 34 | 0 | 0.25 | -0.83 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 90.00 | 7.35 | 9.35 | 9.05 | -1.45 | -13.81% | 14 | 10,378 | 0.31 | -0.86 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 95.00 | 12.05 | 12.40 | 16.36 | +0.86 | +5.55% | 1 | 224 | 0.41 | -0.97 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 100.00 | 17.00 | 19.10 | 23.94 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 105.00 | 22.05 | 23.85 | 24.05 | 0.00 | 0.00% | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 110.00 | 26.55 | 27.50 | 24.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:51 PM EST |
| 115.00 | 31.75 | 32.50 | 26.60 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:51 PM EST |
| 120.00 | 36.85 | 37.55 | 24.50 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:51 PM EST |
| 125.00 | 41.85 | 42.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 130.00 | 46.90 | 47.45 | 40.55 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:51 PM EST |
| 135.00 | 51.85 | 52.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 140.00 | 56.80 | 57.55 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST |