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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 27.50 | 28.65 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 60.00 | 22.80 | 23.65 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 65.00 | 17.85 | 18.75 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 66.00 | 17.00 | 17.75 | % | 0 | 0 | 0.74 | 0.97 | 0.01 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 67.00 | 16.00 | 16.80 | % | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 68.00 | 15.05 | 15.90 | % | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.03 | 4/25/2025 3:59:51 PM EST | |||
| 69.00 | 14.05 | 15.05 | % | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.03 | 4/25/2025 3:59:51 PM EST | |||
| 70.00 | 13.20 | 14.05 | % | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.03 | 4/25/2025 3:59:51 PM EST | |||
| 71.00 | 12.35 | 14.10 | % | 0 | 0 | 0.42 | 0.91 | 0.02 | -0.03 | 4/25/2025 3:59:51 PM EST | |||
| 72.00 | 11.45 | 12.40 | % | 0 | 0 | 0.49 | 0.89 | 0.02 | -0.03 | 4/25/2025 3:59:51 PM EST | |||
| 73.00 | 10.15 | 11.55 | % | 0 | 0 | 0.50 | 0.87 | 0.02 | -0.04 | 4/25/2025 3:59:51 PM EST | |||
| 74.00 | 9.80 | 10.45 | % | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.04 | 4/25/2025 3:59:51 PM EST | |||
| 75.00 | 8.85 | 9.85 | 5.70 | % | 2 | 0 | 0.35 | 0.82 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 76.00 | 8.15 | 10.10 | % | 0 | 0 | 0.43 | 0.79 | 0.03 | -0.04 | 4/25/2025 3:59:51 PM EST | |||
| 77.00 | 7.40 | 8.00 | 7.55 | +3.55 | +88.75% | 10 | 30 | 0.34 | 0.77 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 78.00 | 6.65 | 7.30 | 3.90 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.73 | 0.03 | -0.05 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 79.00 | 5.70 | 8.35 | 5.25 | +1.65 | +45.84% | 2 | 31 | 0.32 | 0.70 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 80.00 | 5.30 | 5.75 | 5.20 | +1.85 | +55.23% | 132 | 426 | 0.32 | 0.66 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 81.00 | 4.70 | 6.70 | 4.85 | % | 51 | 0 | 0.33 | 0.62 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 82.00 | 4.05 | 6.40 | 4.25 | +2.13 | +100.48% | 364 | 1 | 0.32 | 0.58 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 83.00 | 2.34 | 3.90 | 3.67 | % | 92 | 0 | 0.26 | 0.54 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 84.00 | 3.10 | 4.40 | 3.18 | % | 13 | 0 | 0.32 | 0.50 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 85.00 | 2.59 | 2.93 | 2.74 | +1.76 | +179.60% | 42 | 4 | 0.31 | 0.45 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 86.00 | 2.19 | 2.50 | 2.34 | % | 40 | 0 | 0.31 | 0.41 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 87.00 | 1.80 | 2.12 | 1.95 | +1.41 | +261.12% | 4 | 1 | 0.30 | 0.36 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 88.00 | 1.44 | 3.40 | % | 0 | 0 | 0.30 | 0.32 | 0.04 | -0.04 | 4/25/2025 3:59:51 PM EST | |||
| 89.00 | 1.05 | 3.40 | % | 0 | 0 | 0.29 | 0.28 | 0.04 | -0.04 | 4/25/2025 3:59:51 PM EST | |||
| 90.00 | 0.60 | 1.49 | % | 0 | 0 | 0.27 | 0.24 | 0.04 | -0.03 | 4/25/2025 3:59:51 PM EST | |||
| 91.00 | 0.66 | 1.05 | 0.61 | % | 1 | 0 | 0.28 | 0.21 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 95.00 | 0.25 | 0.60 | 0.44 | % | 4 | 0 | 0.29 | 0.11 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 100.00 | 0.00 | 2.71 | % | 0 | 0 | 0.70 | 0.04 | 0.01 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 4.70 | % | 0 | 0 | 1.18 | -0.02 | 0.00 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 66.00 | 0.00 | 1.21 | % | 0 | 0 | 0.70 | -0.03 | 0.01 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 67.00 | 0.00 | 0.50 | 0.46 | % | 1 | 0 | 0.48 | -0.04 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 68.00 | 0.00 | 0.55 | % | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.03 | 4/25/2025 3:59:51 PM EST | |||
| 69.00 | 0.00 | 0.57 | % | 0 | 0 | 0.44 | -0.06 | 0.01 | -0.03 | 4/25/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.60 | % | 0 | 0 | 0.43 | -0.08 | 0.01 | -0.03 | 4/25/2025 3:59:51 PM EST | |||
| 71.00 | 0.00 | 0.68 | % | 0 | 0 | 0.42 | -0.09 | 0.02 | -0.03 | 4/25/2025 3:59:51 PM EST | |||
| 72.00 | 0.00 | 1.19 | % | 0 | 0 | 0.45 | -0.11 | 0.02 | -0.03 | 4/25/2025 3:59:51 PM EST | |||
| 73.00 | 0.55 | 2.80 | % | 0 | 0 | 0.37 | -0.13 | 0.02 | -0.04 | 4/25/2025 3:59:51 PM EST | |||
| 74.00 | 0.00 | 3.00 | % | 0 | 0 | 0.41 | -0.15 | 0.02 | -0.04 | 4/25/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.23 | 1.90 | % | 13 | 0 | 0.40 | -0.18 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 76.00 | 0.95 | 3.40 | 2.25 | % | 20 | 0 | 0.35 | -0.21 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 77.00 | 0.00 | 2.04 | 2.58 | +0.28 | +12.18% | 52 | 15 | 0.39 | -0.23 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 78.00 | 1.57 | 3.60 | 2.91 | -0.47 | -13.91% | 50 | 25 | 0.35 | -0.27 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 79.00 | 1.04 | 4.10 | % | 0 | 0 | 0.30 | -0.30 | 0.04 | -0.05 | 4/25/2025 3:59:51 PM EST | |||
| 80.00 | 2.14 | 4.45 | 2.31 | -1.14 | -33.05% | 1 | 63 | 0.34 | -0.34 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 81.00 | 2.39 | 2.83 | 3.93 | % | 10 | 0 | 0.33 | -0.38 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 82.00 | 1.66 | 3.25 | % | 0 | 0 | 0.27 | -0.42 | 0.04 | -0.05 | 4/25/2025 3:59:51 PM EST | |||
| 83.00 | 1.87 | 5.00 | % | 0 | 0 | 0.26 | -0.46 | 0.04 | -0.05 | 4/25/2025 3:59:51 PM EST | |||
| 84.00 | 3.85 | 5.85 | 6.61 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.50 | 0.04 | -0.05 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 85.00 | 4.35 | 6.15 | % | 0 | 0 | 0.32 | -0.55 | 0.04 | -0.05 | 4/25/2025 3:59:51 PM EST | |||
| 86.00 | 4.90 | 5.30 | 5.25 | % | 1 | 0 | 0.31 | -0.59 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 87.00 | 5.55 | 7.80 | % | 0 | 0 | 0.31 | -0.64 | 0.04 | -0.04 | 4/25/2025 3:59:51 PM EST | |||
| 88.00 | 6.20 | 8.50 | % | 0 | 0 | 0.31 | -0.68 | 0.04 | -0.04 | 4/25/2025 3:59:51 PM EST | |||
| 89.00 | 6.70 | 8.30 | % | 0 | 0 | 0.41 | -0.72 | 0.04 | -0.04 | 4/25/2025 3:59:51 PM EST | |||
| 90.00 | 7.35 | 8.90 | % | 0 | 0 | 0.43 | -0.76 | 0.04 | -0.03 | 4/25/2025 3:59:51 PM EST | |||
| 91.00 | 8.50 | 9.25 | % | 0 | 0 | 0.34 | -0.79 | 0.03 | -0.03 | 4/25/2025 3:59:51 PM EST | |||
| 95.00 | 11.50 | 12.70 | % | 0 | 0 | 0.37 | -0.89 | 0.02 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 100.00 | 17.00 | 17.85 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 105.00 | 22.00 | 22.60 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 110.00 | 26.40 | 27.95 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 115.00 | 31.55 | 33.65 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST |