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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 23.80 | 25.85 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 19.55 | 21.25 | 18.76 | % | 3 | 0 | 0.90 | 0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 75.00 | 14.05 | 16.10 | % | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 77.00 | 12.30 | 14.35 | % | 0 | 0 | 0.60 | 0.89 | 0.02 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 78.00 | 11.50 | 13.30 | % | 0 | 0 | 0.58 | 0.88 | 0.02 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 79.00 | 10.80 | 11.65 | % | 0 | 0 | 0.56 | 0.87 | 0.02 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 80.00 | 9.95 | 10.70 | 10.00 | +0.85 | +9.29% | 2 | 2 | 0.50 | 0.84 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 81.00 | 9.05 | 9.90 | % | 0 | 0 | 0.50 | 0.82 | 0.02 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 82.00 | 8.25 | 9.05 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.80 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 83.00 | 7.40 | 8.05 | 6.90 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.78 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 84.00 | 6.15 | 7.25 | % | 0 | 0 | 0.29 | 0.75 | 0.03 | -0.05 | 3/28/2025 3:59:52 PM EST | |||
| 85.00 | 6.25 | 7.30 | 6.62 | % | 1 | 0 | 0.33 | 0.71 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 86.00 | 5.55 | 5.80 | % | 0 | 0 | 0.34 | 0.68 | 0.04 | -0.05 | 3/28/2025 3:59:52 PM EST | |||
| 87.00 | 4.90 | 5.15 | 4.22 | +0.27 | +6.84% | 1 | 5 | 0.33 | 0.63 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 88.00 | 4.35 | 4.55 | 3.55 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.59 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 89.00 | 3.65 | 3.95 | 3.05 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.55 | 0.05 | -0.05 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 3.15 | 3.45 | 3.55 | +0.92 | +34.99% | 16 | 22 | 0.32 | 0.50 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 91.00 | 2.42 | 2.97 | 2.21 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.45 | 0.05 | -0.05 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 92.00 | 2.31 | 2.53 | 2.63 | +0.82 | +45.31% | 31 | 18 | 0.31 | 0.41 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 93.00 | 1.90 | 2.14 | 2.35 | +0.81 | +52.60% | 1 | 7 | 0.31 | 0.36 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 94.00 | 1.56 | 1.97 | 1.72 | +0.48 | +38.71% | 10 | 27 | 0.30 | 0.32 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 1.37 | 1.52 | 1.50 | +0.43 | +40.19% | 76 | 92 | 0.31 | 0.28 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 96.00 | 1.12 | 1.24 | 0.87 | 0.00 | 0.00% | 0 | 489 | 0.30 | 0.24 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 97.00 | 0.00 | 1.10 | 1.05 | +0.40 | +61.54% | 16 | 171 | 0.33 | 0.21 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 98.00 | 0.69 | 0.86 | 0.92 | +0.34 | +58.63% | 4 | 20 | 0.30 | 0.18 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 99.00 | 0.37 | 0.70 | 0.76 | +0.30 | +65.22% | 1 | 6 | 0.29 | 0.16 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 100.00 | 0.40 | 0.58 | 0.64 | +0.32 | +100.00% | 14 | 66 | 0.30 | 0.14 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 101.00 | 0.41 | 0.49 | 0.79 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.12 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 102.00 | 0.00 | 0.41 | 0.54 | 0.00 | 0.00% | 0 | 76 | 0.32 | 0.10 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 103.00 | 0.00 | 0.34 | 0.17 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.08 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 104.00 | 0.22 | 0.29 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.07 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.38 | 0.38 | 0.00 | 0.00% | 0 | 238 | 0.37 | 0.05 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 106.00 | 0.00 | 0.26 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.05 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.40 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.32 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.29 | % | 0 | 0 | 0.83 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.71 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 0.16 | 0.86 | 0.19 | -0.06 | -24.00% | 6 | 10 | 0.55 | -0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 0.35 | 0.42 | 0.43 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.08 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 77.00 | 0.49 | 0.56 | 0.48 | % | 5 | 0 | 0.39 | -0.11 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 78.00 | 0.58 | 0.63 | % | 0 | 0 | 0.38 | -0.12 | 0.02 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 79.00 | 0.00 | 0.82 | % | 0 | 0 | 0.40 | -0.13 | 0.02 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 80.00 | 0.80 | 0.90 | 0.83 | 0.00 | 0.00% | 0 | 27 | 0.37 | -0.16 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 81.00 | 0.94 | 1.00 | % | 0 | 0 | 0.36 | -0.18 | 0.02 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 82.00 | 1.11 | 1.18 | 1.00 | -0.21 | -17.36% | 1 | 20 | 0.36 | -0.20 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 83.00 | 1.29 | 1.39 | 1.57 | 0.00 | 0.00% | 0 | 205 | 0.35 | -0.22 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 84.00 | 1.53 | 1.61 | 1.40 | -0.37 | -20.91% | 4 | 33 | 0.35 | -0.25 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 1.78 | 1.88 | 1.70 | -0.30 | -15.00% | 10 | 86 | 0.34 | -0.29 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 86.00 | 2.09 | 2.24 | 2.92 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.32 | 0.04 | -0.05 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 87.00 | 2.44 | 2.54 | 2.59 | -0.30 | -10.39% | 10 | 44 | 0.33 | -0.37 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 88.00 | 2.64 | 2.94 | 2.65 | -0.80 | -23.19% | 3 | 104 | 0.32 | -0.41 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 89.00 | 2.86 | 3.95 | 3.80 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.45 | 0.05 | -0.05 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 3.70 | 3.90 | 4.07 | -0.56 | -12.10% | 1 | 32 | 0.32 | -0.50 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 91.00 | 3.25 | 4.40 | 4.08 | -1.22 | -23.02% | 3 | 7,506 | 0.32 | -0.55 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 92.00 | 3.85 | 5.10 | 4.95 | -0.65 | -11.61% | 4 | 4 | 0.28 | -0.59 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 93.00 | 5.30 | 5.60 | 5.65 | -0.35 | -5.84% | 1 | 4 | 0.30 | -0.64 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 94.00 | 5.95 | 6.95 | 6.83 | +3.64 | +114.11% | 1 | 2 | 0.33 | -0.68 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 6.75 | 7.40 | 7.97 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.72 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 96.00 | 7.45 | 8.20 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.76 | 0.04 | -0.04 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 97.00 | 8.15 | 8.95 | % | 0 | 0 | 0.32 | -0.79 | 0.04 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 98.00 | 8.30 | 9.65 | % | 0 | 0 | 0.44 | -0.82 | 0.03 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 99.00 | 9.25 | 10.50 | % | 0 | 0 | 0.46 | -0.84 | 0.03 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 100.00 | 9.70 | 11.65 | % | 0 | 0 | 0.48 | -0.86 | 0.03 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 101.00 | 10.80 | 12.65 | % | 0 | 0 | 0.49 | -0.88 | 0.02 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 102.00 | 11.45 | 13.85 | % | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 103.00 | 12.60 | 14.50 | 15.19 | % | 13 | 0 | 0.53 | -0.92 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 104.00 | 13.60 | 15.35 | % | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 105.00 | 14.50 | 16.50 | % | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 106.00 | 15.45 | 17.65 | % | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 110.00 | 19.15 | 22.35 | 15.38 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 24.00 | 27.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 120.00 | 28.85 | 32.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 125.00 | 34.00 | 36.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |