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 | 26.90 | 29.15 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 22.85 | 23.15 | 23.40 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 17.90 | 18.20 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 66.00 | 16.95 | 17.25 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 67.00 | 15.95 | 16.30 | 15.80 | 0.00 | 0.00% | 0 | 22 | 0.62 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 68.00 | 14.95 | 16.25 | % | 0 | 0 | 0.58 | 0.98 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 69.00 | 14.00 | 14.35 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 13.05 | 13.35 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.96 | 0.01 | -0.03 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 71.00 | 12.10 | 12.95 | % | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 72.00 | 11.10 | 12.20 | 11.70 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.93 | 0.02 | -0.04 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 73.00 | 9.10 | 10.45 | % | 0 | 0 | 0.24 | 0.92 | 0.02 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 74.00 | 9.20 | 9.50 | 11.21 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.90 | 0.02 | -0.05 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 8.35 | 8.65 | 7.10 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.88 | 0.03 | -0.05 | 4/14/2025 | 5/5/2025 3:59:47 PM EST |
| 76.00 | 6.55 | 8.40 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.85 | 0.03 | -0.06 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 77.00 | 5.00 | 7.05 | 7.11 | 0.00 | 0.00% | 0 | 70 | 0.40 | 0.82 | 0.04 | -0.06 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 78.00 | 5.75 | 5.90 | 6.45 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.79 | 0.04 | -0.07 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 79.00 | 4.95 | 5.10 | 5.35 | 0.00 | 0.00% | 0 | 67 | 0.35 | 0.75 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 4.20 | 4.35 | 4.18 | -0.37 | -8.14% | 1 | 70 | 0.34 | 0.70 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 81.00 | 3.55 | 3.80 | 5.42 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.65 | 0.06 | -0.07 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 82.00 | 2.93 | 3.05 | 3.35 | 0.00 | 0.00% | 0 | 94 | 0.33 | 0.58 | 0.07 | -0.07 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 83.00 | 2.37 | 2.55 | 2.35 | -0.65 | -21.67% | 12 | 75 | 0.32 | 0.52 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 84.00 | 1.87 | 2.01 | 1.84 | -0.38 | -17.12% | 20 | 5,595 | 0.32 | 0.45 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 1.45 | 1.53 | 1.40 | -0.38 | -21.35% | 39 | 877 | 0.31 | 0.38 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 86.00 | 1.11 | 1.18 | 1.05 | -0.35 | -25.00% | 31 | 132 | 0.31 | 0.32 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 87.00 | 0.82 | 0.91 | 0.81 | -0.15 | -15.63% | 29 | 77 | 0.31 | 0.26 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 88.00 | 0.60 | 0.67 | 0.66 | -0.04 | -5.72% | 35 | 60 | 0.30 | 0.21 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 89.00 | 0.41 | 0.50 | 0.39 | -0.09 | -18.75% | 14 | 35 | 0.30 | 0.16 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 0.29 | 0.52 | 0.29 | -0.10 | -25.65% | 1 | 223 | 0.33 | 0.12 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 91.00 | 0.21 | 0.66 | 0.23 | -0.04 | -14.82% | 2 | 23 | 0.30 | 0.09 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 92.00 | 0.15 | 0.19 | 0.44 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.07 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 93.00 | 0.10 | 0.14 | 0.11 | -0.31 | -73.81% | 1 | 3 | 0.31 | 0.05 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 94.00 | 0.00 | 0.64 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.04 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 96.00 | 0.00 | 0.62 | 0.11 | 0.00 | 0.00% | 0 | 32 | 0.55 | 0.02 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 97.00 | 0.00 | 0.54 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.01 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 98.00 | 0.00 | 0.57 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 99.00 | 0.00 | 1.01 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.48 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.47 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.55 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.44 | % | 0 | 0 | 1.08 | 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 | 0.04 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.07 | 0.35 | +0.30 | +600.00% | 3 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.19 | 0.06 | -1.29 | -95.56% | 2 | 1 | 0.65 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 66.00 | 0.00 | 0.19 | 0.41 | +0.16 | +64.00% | 1 | 3 | 0.61 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 67.00 | 0.00 | 0.67 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.01 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 68.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.02 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 69.00 | 0.06 | 0.23 | 0.02 | -0.26 | -92.86% | 5 | 6 | 0.47 | -0.03 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 0.12 | 0.19 | 0.17 | -0.04 | -19.05% | 2 | 40 | 0.46 | -0.04 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 71.00 | 0.16 | 0.19 | 0.19 | +0.06 | +46.16% | 10 | 23 | 0.44 | -0.05 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 72.00 | 0.19 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.07 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 73.00 | 0.23 | 0.27 | 0.35 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.08 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 74.00 | 0.29 | 0.33 | 0.36 | +0.04 | +12.50% | 3 | 12 | 0.39 | -0.10 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 0.36 | 0.40 | 0.49 | +0.03 | +6.53% | 1 | 516 | 0.38 | -0.12 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 76.00 | 0.46 | 0.54 | 0.59 | +0.08 | +15.69% | 4 | 329 | 0.37 | -0.15 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 77.00 | 0.58 | 0.64 | 0.60 | -0.19 | -24.06% | 12 | 438 | 0.36 | -0.18 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 78.00 | 0.75 | 0.81 | 0.72 | 0.00 | 0.00% | 0 | 348 | 0.36 | -0.21 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 79.00 | 0.95 | 1.04 | 1.00 | +0.13 | +14.95% | 51 | 77 | 0.35 | -0.25 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 1.20 | 1.28 | 1.28 | +0.03 | +2.40% | 16 | 594 | 0.34 | -0.30 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 81.00 | 1.52 | 1.66 | 1.22 | 0.00 | 0.00% | 0 | 328 | 0.34 | -0.35 | 0.06 | -0.07 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 82.00 | 1.88 | 2.01 | 1.85 | +0.07 | +3.94% | 8 | 322 | 0.33 | -0.42 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 83.00 | 2.15 | 2.43 | 2.44 | +0.28 | +12.97% | 2 | 730 | 0.33 | -0.48 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 84.00 | 2.82 | 2.98 | 2.79 | 0.00 | 0.00% | 0 | 18 | 0.32 | -0.55 | 0.07 | -0.07 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 3.40 | 3.55 | 3.34 | -0.06 | -1.77% | 1 | 216 | 0.32 | -0.62 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 86.00 | 4.00 | 4.20 | 3.10 | 0.00 | 0.00% | 0 | 42 | 0.33 | -0.68 | 0.06 | -0.06 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 87.00 | 4.75 | 5.95 | 5.05 | +1.30 | +34.67% | 1 | 31 | 0.30 | -0.74 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 88.00 | 5.55 | 5.70 | 5.22 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.79 | 0.05 | -0.05 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 89.00 | 6.20 | 7.35 | 7.00 | +2.06 | +41.70% | 40 | 113 | 0.37 | -0.84 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 7.20 | 8.35 | 5.70 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.88 | 0.04 | -0.03 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 91.00 | 7.15 | 8.45 | 7.48 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.91 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 92.00 | 8.20 | 9.30 | 13.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.93 | 0.02 | -0.02 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 93.00 | 9.80 | 10.45 | 13.49 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.95 | 0.02 | -0.02 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 94.00 | 10.05 | 12.10 | 17.32 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 12.00 | 13.10 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 96.00 | 12.35 | 13.25 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 97.00 | 13.35 | 15.25 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 98.00 | 14.80 | 15.40 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 99.00 | 15.40 | 16.45 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 16.75 | 18.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 22.00 | 24.05 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 26.60 | 28.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 30.40 | 33.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 36.80 | 38.35 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 125.00 | 41.75 | 43.15 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |