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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.65 | 43.45 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 45.00 | 37.85 | 38.45 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 50.00 | 32.80 | 33.50 | 44.30 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 3:59:51 PM EST |
| 55.00 | 27.85 | 28.60 | 48.20 | 0.00 | 0.00% | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 4/25/2025 3:59:51 PM EST |
| 60.00 | 23.10 | 23.60 | 19.37 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.98 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 65.00 | 18.20 | 18.80 | 15.80 | 0.00 | 0.00% | 0 | 97 | 0.50 | 0.94 | 0.01 | -0.01 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 70.00 | 13.65 | 14.00 | 13.79 | +2.82 | +25.71% | 65 | 192 | 0.41 | 0.88 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 75.00 | 9.20 | 9.95 | 9.44 | +2.39 | +33.91% | 181 | 382 | 0.37 | 0.77 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 80.00 | 5.80 | 6.05 | 5.85 | +1.85 | +46.25% | 1,496 | 6,185 | 0.35 | 0.62 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 85.00 | 3.10 | 3.20 | 3.20 | +1.34 | +72.05% | 1,546 | 3,442 | 0.32 | 0.44 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 90.00 | 1.38 | 1.53 | 1.44 | +0.68 | +89.48% | 583 | 3,908 | 0.30 | 0.25 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 95.00 | 0.37 | 0.63 | 0.59 | +0.31 | +110.72% | 177 | 4,856 | 0.30 | 0.12 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 100.00 | 0.25 | 0.28 | 0.28 | +0.14 | +100.00% | 342 | 22,070 | 0.31 | 0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 105.00 | 0.09 | 0.15 | 0.12 | +0.04 | +50.00% | 56 | 15,506 | 0.32 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.29 | 0.07 | 0.00 | 0.00% | 32 | 4,268 | 0.43 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 115.00 | 0.03 | 0.15 | 0.15 | +0.13 | +650.00% | 5 | 1,584 | 0.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.09 | 0.04 | -0.02 | -33.34% | 22 | 2,401 | 0.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 125.00 | 0.01 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 2,026 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 130.00 | 0.01 | 0.12 | 0.02 | -0.18 | -90.00% | 68 | 2,606 | 0.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1,634 | 0.71 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,130 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.42 | 1.26 | 0.00 | 0.00% | 0 | 1,569 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 557 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 616 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 167 | 0.60 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,205 | 0.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.42 | 0.18 | 0.00 | 0.00% | 0 | 400 | 1.19 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 4/25/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.42 | 0.14 | 0.00 | 0.00% | 0 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 4/25/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 31 | 1.03 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 157 | 1.19 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 417 | 0.94 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.29 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.31 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 36 | 1.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 55.00 | 0.01 | 0.25 | 0.16 | +0.05 | +45.46% | 1 | 1,149 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 60.00 | 0.10 | 0.31 | 0.21 | -0.04 | -16.00% | 11 | 650 | 0.46 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 65.00 | 0.36 | 0.42 | 0.39 | -0.13 | -25.00% | 13 | 1,847 | 0.43 | -0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 70.00 | 0.73 | 0.81 | 0.77 | -0.26 | -25.25% | 234 | 12,400 | 0.39 | -0.12 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 75.00 | 1.52 | 1.64 | 1.57 | -0.65 | -29.28% | 1,748 | 3,854 | 0.36 | -0.23 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 80.00 | 2.99 | 3.10 | 3.03 | -1.14 | -27.34% | 461 | 4,022 | 0.34 | -0.38 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 85.00 | 5.35 | 7.00 | 5.30 | -2.32 | -30.45% | 117 | 15,772 | 0.32 | -0.56 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 90.00 | 7.65 | 10.50 | 9.09 | -2.03 | -18.26% | 405 | 6,710 | 0.32 | -0.75 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 95.00 | 12.80 | 14.35 | 13.00 | -2.90 | -18.24% | 3 | 6,166 | 0.33 | -0.88 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 100.00 | 17.40 | 17.95 | 17.90 | -3.90 | -17.89% | 8 | 2,916 | 0.52 | -0.95 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 105.00 | 22.25 | 22.70 | 26.75 | 0.00 | 0.00% | 0 | 1,692 | 0.44 | -0.98 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 110.00 | 27.10 | 27.70 | 32.13 | 0.00 | 0.00% | 0 | 449 | 0.50 | -0.99 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 115.00 | 32.05 | 33.10 | 36.70 | 0.00 | 0.00% | 0 | 333 | 0.52 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:51 PM EST |
| 120.00 | 37.00 | 37.55 | 40.59 | 0.00 | 0.00% | 0 | 368 | 0.67 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 125.00 | 41.85 | 42.60 | 47.05 | 0.00 | 0.00% | 0 | 155 | 0.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 130.00 | 47.00 | 47.60 | 39.30 | 0.00 | 0.00% | 0 | 2 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:51 PM EST |
| 135.00 | 51.95 | 52.45 | 37.56 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 4/25/2025 3:59:51 PM EST |
| 140.00 | 56.95 | 57.50 | 14.65 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 4/25/2025 3:59:51 PM EST |
| 145.00 | 61.75 | 62.55 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 150.00 | 66.30 | 67.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 155.00 | 71.90 | 72.60 | 73.82 | 0.00 | 0.00% | 0 | 6 | 1.03 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 160.00 | 76.25 | 77.55 | 60.71 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 4/25/2025 3:59:51 PM EST |
| 165.00 | 80.85 | 82.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 170.00 | 86.80 | 87.55 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 175.00 | 91.90 | 92.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 180.00 | 96.95 | 99.35 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 185.00 | 101.90 | 102.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 190.00 | 106.95 | 109.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 195.00 | 111.95 | 112.45 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST |