Options Chain for MERCK & CO INC COM (MRK) - $80.96 as of 6/16/2025 8:55:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 25.70 | 27.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 60.00 | 20.85 | 22.95 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:58 PM EST |
| 62.00 | 17.55 | 20.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 63.00 | 17.90 | 19.25 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 64.00 | 16.70 | 18.25 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 65.00 | 15.55 | 18.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 66.00 | 14.65 | 15.60 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:58 PM EST |
| 67.00 | 13.70 | 14.25 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 68.00 | 12.50 | 14.10 | 14.05 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.99 | 0.00 | -0.02 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 69.00 | 11.05 | 13.95 | 13.10 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 70.00 | 10.65 | 12.30 | 12.05 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.99 | 0.01 | -0.03 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 71.00 | 8.20 | 10.80 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.03 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 72.00 | 8.90 | 11.00 | 10.05 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.95 | 0.02 | -0.05 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 73.00 | 7.30 | 8.35 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.93 | 0.02 | -0.05 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 74.00 | 7.05 | 7.40 | 6.91 | -0.44 | -5.99% | 3 | 3 | 0.63 | 0.90 | 0.03 | -0.07 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 75.00 | 6.30 | 6.70 | 6.65 | 0.00 | 0.00% | 0 | 501 | 0.38 | 0.89 | 0.03 | -0.07 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 76.00 | 4.40 | 6.35 | 6.06 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.86 | 0.04 | -0.07 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 77.00 | 4.40 | 5.60 | 4.60 | -0.18 | -3.77% | 1 | 425 | 0.28 | 0.82 | 0.05 | -0.08 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 78.00 | 3.60 | 3.90 | 3.48 | -0.53 | -13.22% | 63 | 192 | 0.33 | 0.77 | 0.07 | -0.08 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 79.00 | 2.83 | 3.85 | 2.82 | -0.48 | -14.55% | 5 | 568 | 0.38 | 0.70 | 0.08 | -0.09 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 80.00 | 2.29 | 2.50 | 2.26 | -0.42 | -15.68% | 147 | 5,893 | 0.29 | 0.62 | 0.09 | -0.09 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 81.00 | 1.71 | 1.88 | 1.64 | -0.47 | -22.28% | 201 | 5,087 | 0.30 | 0.53 | 0.09 | -0.09 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 82.00 | 1.28 | 1.36 | 1.26 | -0.43 | -25.45% | 423 | 297 | 0.30 | 0.44 | 0.09 | -0.08 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 83.00 | 0.89 | 1.02 | 0.89 | -0.42 | -32.07% | 77 | 1,381 | 0.30 | 0.35 | 0.09 | -0.08 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 84.00 | 0.58 | 0.73 | 0.60 | -0.35 | -36.85% | 1,768 | 1,120 | 0.30 | 0.27 | 0.08 | -0.07 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 85.00 | 0.36 | 0.50 | 0.42 | -0.31 | -42.47% | 133 | 406 | 0.29 | 0.20 | 0.07 | -0.06 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 86.00 | 0.19 | 0.45 | 0.29 | -0.27 | -48.22% | 32 | 895 | 0.30 | 0.14 | 0.05 | -0.05 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 87.00 | 0.00 | 0.25 | 0.18 | -0.21 | -53.85% | 2 | 38 | 0.32 | 0.10 | 0.04 | -0.04 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 88.00 | 0.00 | 0.19 | 0.30 | 0.00 | 0.00% | 0 | 1,029 | 0.33 | 0.06 | 0.03 | -0.03 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 0.59 | 0.22 | 0.00 | 0.00% | 0 | 38 | 0.52 | 0.04 | 0.02 | -0.02 | 6/12/2025 | 6/16/2025 3:59:58 PM EST |
| 90.00 | 0.02 | 0.08 | 0.06 | -0.07 | -53.85% | 489 | 109 | 0.30 | 0.03 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 78 | 0.38 | 0.02 | 0.01 | -0.01 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 92.00 | 0.00 | 1.15 | % | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.06 | 0.01 | -0.06 | -85.72% | 2 | 28 | 0.45 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.46 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 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 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 38 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.81 | 0.05 | 0.00 | 0.00% | 0 | 59 | 1.21 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.53 | 0.06 | 0.00 | 0.00% | 0 | 121 | 1.02 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:58 PM EST |
| 65.00 | 0.02 | 0.71 | 0.04 | -0.08 | -66.67% | 10 | 82 | 0.80 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.55 | 0.05 | -0.01 | -16.67% | 15 | 60 | 0.93 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 1.51 | 0.05 | -0.04 | -44.45% | 2 | 117 | 1.21 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 68.00 | 0.03 | 0.11 | 0.05 | -0.03 | -37.50% | 13 | 149 | 0.53 | -0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 69.00 | 0.02 | 0.70 | 0.06 | -0.05 | -45.46% | 14 | 80 | 0.62 | -0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 70.00 | 0.05 | 0.33 | 0.09 | -0.03 | -25.00% | 6 | 885 | 0.53 | -0.01 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 0.68 | 0.10 | -0.06 | -37.50% | 5 | 1,203 | 0.72 | -0.02 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 72.00 | 0.06 | 0.15 | 0.10 | -0.11 | -52.39% | 11 | 183 | 0.41 | -0.05 | 0.02 | -0.05 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 73.00 | 0.06 | 0.17 | 0.13 | -0.14 | -51.86% | 16 | 247 | 0.38 | -0.07 | 0.02 | -0.05 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 74.00 | 0.05 | 0.20 | 0.18 | -0.14 | -43.75% | 87 | 241 | 0.34 | -0.10 | 0.03 | -0.07 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 75.00 | 0.20 | 0.28 | 0.25 | -0.18 | -41.86% | 425 | 1,672 | 0.36 | -0.11 | 0.03 | -0.07 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 76.00 | 0.31 | 0.40 | 0.34 | -0.24 | -41.38% | 72 | 1,503 | 0.36 | -0.14 | 0.04 | -0.07 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 77.00 | 0.36 | 0.55 | 0.50 | -0.25 | -33.34% | 31 | 1,016 | 0.33 | -0.18 | 0.05 | -0.08 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 78.00 | 0.54 | 0.73 | 0.65 | -0.32 | -32.99% | 1,904 | 324 | 0.33 | -0.23 | 0.07 | -0.08 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 79.00 | 0.67 | 0.99 | 0.83 | -0.27 | -24.55% | 130 | 262 | 0.31 | -0.30 | 0.08 | -0.09 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 80.00 | 1.12 | 1.25 | 1.15 | -0.30 | -20.69% | 48 | 259 | 0.31 | -0.38 | 0.09 | -0.09 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 81.00 | 1.56 | 1.78 | 1.73 | -0.18 | -9.43% | 61 | 560 | 0.31 | -0.47 | 0.09 | -0.09 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 82.00 | 1.88 | 2.54 | 2.31 | -0.30 | -11.50% | 2 | 29 | 0.31 | -0.56 | 0.09 | -0.08 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 83.00 | 2.74 | 3.50 | 3.15 | -0.14 | -4.26% | 61 | 309 | 0.37 | -0.65 | 0.09 | -0.08 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 84.00 | 2.19 | 3.70 | 3.75 | -0.63 | -14.39% | 3 | 3 | 0.32 | -0.73 | 0.08 | -0.07 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 85.00 | 3.40 | 4.45 | 4.67 | -4.03 | -46.33% | 2 | 5 | 0.33 | -0.80 | 0.07 | -0.06 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 86.00 | 4.20 | 5.55 | 9.65 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.86 | 0.05 | -0.05 | 5/27/2025 | 6/16/2025 3:59:58 PM EST |
| 87.00 | 5.00 | 6.35 | % | 0 | 0 | 0.70 | -0.90 | 0.04 | -0.04 | 6/16/2025 3:59:58 PM EST | |||
| 88.00 | 6.90 | 7.35 | 7.50 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.94 | 0.03 | -0.03 | 6/10/2025 | 6/16/2025 3:59:58 PM EST |
| 89.00 | 7.05 | 8.20 | 8.08 | 0.00 | 0.00% | 0 | 110 | 0.39 | -0.96 | 0.02 | -0.02 | 6/12/2025 | 6/16/2025 3:59:58 PM EST |
| 90.00 | 8.85 | 10.20 | 9.38 | +0.54 | +6.11% | 1 | 4 | 0.78 | -0.97 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 91.00 | 8.55 | 11.20 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 6/16/2025 3:59:58 PM EST | |||
| 92.00 | 10.60 | 11.45 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 95.00 | 12.85 | 15.65 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 100.00 | 17.90 | 20.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 105.00 | 22.20 | 25.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 110.00 | 27.85 | 30.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 115.00 | 32.15 | 34.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST |