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 | 27.90 | 29.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 21.85 | 25.20 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 65.00 | 17.25 | 18.60 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 11.85 | 13.90 | % | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 72.00 | 10.80 | 12.05 | % | 0 | 0 | 0.43 | 0.89 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 73.00 | 10.25 | 11.10 | % | 0 | 0 | 0.34 | 0.87 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 74.00 | 9.05 | 10.20 | % | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 9.00 | 9.40 | % | 0 | 0 | 0.36 | 0.83 | 0.03 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 76.00 | 8.10 | 8.55 | % | 0 | 0 | 0.34 | 0.80 | 0.03 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 77.00 | 6.30 | 8.45 | % | 0 | 0 | 0.41 | 0.77 | 0.03 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 78.00 | 6.65 | 7.35 | % | 0 | 0 | 0.37 | 0.74 | 0.04 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 79.00 | 5.15 | 6.20 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.70 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 4.30 | 5.55 | 6.09 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.66 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 81.00 | 4.60 | 4.90 | % | 0 | 0 | 0.33 | 0.62 | 0.04 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 82.00 | 3.15 | 4.25 | % | 0 | 0 | 0.32 | 0.58 | 0.05 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 83.00 | 3.45 | 4.45 | 3.30 | % | 1 | 0 | 0.36 | 0.53 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 84.00 | 2.99 | 3.20 | 3.07 | -0.13 | -4.07% | 2 | 32 | 0.32 | 0.48 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 2.51 | 2.74 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.43 | 0.05 | -0.05 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 86.00 | 2.06 | 2.31 | 2.65 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.39 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 87.00 | 1.73 | 1.94 | 1.76 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.34 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 88.00 | 1.43 | 1.63 | 1.86 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.29 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 89.00 | 1.16 | 1.35 | 1.24 | % | 2 | 0 | 0.30 | 0.25 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 90.00 | 0.92 | 1.10 | 0.90 | -0.34 | -27.42% | 3 | 2 | 0.30 | 0.21 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 91.00 | 0.72 | 0.94 | % | 0 | 0 | 0.31 | 0.18 | 0.03 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 92.00 | 0.57 | 0.75 | 0.68 | % | 2 | 0 | 0.30 | 0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 93.00 | 0.44 | 0.63 | % | 0 | 0 | 0.28 | 0.12 | 0.03 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 94.00 | 0.35 | 1.55 | 0.42 | % | 2 | 0 | 0.35 | 0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 95.00 | 0.00 | 0.42 | % | 0 | 0 | 0.31 | 0.08 | 0.02 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 96.00 | 0.00 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.07 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 97.00 | 0.00 | 0.31 | % | 0 | 0 | 0.31 | 0.05 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.24 | % | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 1.33 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 1.32 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 1.31 | % | 0 | 0 | 0.93 | 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 | 0.10 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.71 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 0.31 | 0.89 | % | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 72.00 | 0.46 | 0.70 | % | 0 | 0 | 0.38 | -0.11 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 73.00 | 0.41 | 0.76 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.13 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 74.00 | 0.72 | 0.87 | % | 0 | 0 | 0.43 | -0.14 | 0.02 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 0.87 | 1.02 | 1.05 | +0.02 | +1.95% | 7 | 1 | 0.36 | -0.17 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 76.00 | 1.04 | 1.33 | % | 0 | 0 | 0.35 | -0.20 | 0.03 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 77.00 | 1.10 | 1.46 | % | 0 | 0 | 0.36 | -0.23 | 0.03 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 78.00 | 1.42 | 1.71 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.26 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 79.00 | 1.29 | 2.41 | % | 0 | 0 | 0.34 | -0.30 | 0.04 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 1.76 | 2.28 | 2.31 | % | 106 | 0 | 0.32 | -0.34 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 81.00 | 2.40 | 2.56 | 2.33 | % | 1 | 0 | 0.32 | -0.38 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 82.00 | 2.77 | 3.30 | 3.08 | +0.17 | +5.85% | 2 | 21 | 0.32 | -0.42 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 83.00 | 3.20 | 3.45 | 3.34 | % | 10 | 0 | 0.31 | -0.47 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 84.00 | 3.70 | 4.90 | 4.20 | % | 4 | 0 | 0.36 | -0.52 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 85.00 | 4.25 | 4.50 | % | 0 | 0 | 0.31 | -0.57 | 0.05 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 86.00 | 4.75 | 5.10 | % | 0 | 0 | 0.29 | -0.61 | 0.05 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 87.00 | 5.40 | 5.75 | % | 0 | 0 | 0.30 | -0.66 | 0.05 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 88.00 | 6.15 | 6.45 | % | 0 | 0 | 0.29 | -0.71 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 89.00 | 6.15 | 8.05 | % | 0 | 0 | 0.30 | -0.75 | 0.04 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 7.70 | 8.60 | % | 0 | 0 | 0.34 | -0.79 | 0.04 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 91.00 | 7.80 | 9.60 | % | 0 | 0 | 0.29 | -0.82 | 0.03 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 92.00 | 8.90 | 10.50 | % | 0 | 0 | 0.32 | -0.85 | 0.03 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 93.00 | 8.75 | 10.60 | % | 0 | 0 | 0.16 | -0.88 | 0.03 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 94.00 | 11.10 | 12.50 | % | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 11.00 | 13.20 | % | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 96.00 | 11.95 | 14.15 | % | 0 | 0 | 0.45 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 97.00 | 13.00 | 14.65 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 16.40 | 18.35 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 21.70 | 22.55 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 26.65 | 28.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 31.60 | 33.25 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |