Options Chain for MERCK & CO INC COM (MRK) - $83.71 as of 7/10/2025 3:21:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 27.75 | 31.15 | 29.45 | 23.55 | 0.00 | 0.00% | 0.54 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:55 PM EST |
| 60.00 | 22.15 | 26.10 | 24.13 | % | 0.40 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 64.00 | 18.45 | 22.15 | 20.30 | % | 0.32 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 65.00 | 17.30 | 21.15 | 19.23 | 16.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:55 PM EST |
| 66.00 | 16.50 | 20.15 | 18.33 | 13.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:55 PM EST |
| 67.00 | 15.40 | 19.10 | 17.25 | % | 0.26 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 68.00 | 14.45 | 18.15 | 16.30 | 12.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:55 PM EST |
| 69.00 | 14.65 | 17.10 | 15.88 | % | 0.23 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 70.00 | 13.15 | 15.30 | 14.23 | 12.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 4.39 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:55 PM EST |
| 71.00 | 12.10 | 15.15 | 13.63 | % | 0.19 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 72.00 | 11.30 | 14.15 | 12.73 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 9 | 3.68 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:55 PM EST |
| 73.00 | 10.45 | 12.70 | 11.58 | 6.57 | 0.00 | 0.00% | 0.16 | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:55 PM EST |
| 74.00 | 8.80 | 11.55 | 10.18 | 9.71 | +2.71 | +38.72% | 0.14 | 2 | 19 | 2.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 75.00 | 8.95 | 10.90 | 9.93 | 8.74 | 0.00 | 0.00% | 0.13 | 0 | 85 | 3.14 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 76.00 | 7.20 | 9.30 | 8.25 | 5.54 | 0.00 | 0.00% | 0.11 | 0 | 25 | 3.12 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 77.00 | 6.90 | 7.70 | 7.30 | 6.50 | -0.36 | -5.25% | 0.09 | 17 | 43 | 1.33 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 78.00 | 5.95 | 6.35 | 6.15 | 6.95 | +0.92 | +15.26% | 0.08 | 2 | 132 | 1.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 79.00 | 5.00 | 5.15 | 5.08 | 5.37 | +0.67 | +14.26% | 0.06 | 51 | 2,075 | 0.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 80.00 | 4.00 | 4.15 | 4.08 | 3.95 | +0.20 | +5.34% | 0.05 | 105 | 963 | 0.70 | 0.99 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 81.00 | 3.00 | 3.15 | 3.08 | 3.10 | +0.23 | +8.02% | 0.04 | 121 | 1,967 | 0.49 | 0.95 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 82.00 | 1.64 | 2.43 | 2.04 | 2.45 | +0.40 | +19.52% | 0.02 | 373 | 3,017 | 0.84 | 0.89 | 0.10 | -0.08 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 83.00 | 1.21 | 1.31 | 1.26 | 1.20 | +0.02 | +1.70% | 0.02 | 543 | 1,999 | 0.29 | 0.77 | 0.19 | -0.19 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 84.00 | 0.54 | 0.65 | 0.60 | 0.60 | +0.02 | +3.45% | 0.01 | 977 | 1,331 | 0.31 | 0.53 | 0.27 | -0.33 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 85.00 | 0.19 | 0.28 | 0.24 | 0.24 | -0.04 | -14.29% | 0.00 | 2,241 | 2,147 | 0.31 | 0.28 | 0.23 | -0.28 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 86.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 453 | 6,793 | 0.35 | 0.13 | 0.14 | -0.12 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 87.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 93 | 540 | 0.37 | 0.05 | 0.07 | -0.04 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 73 | 0.52 | 0.01 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 89.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.56 | 0.00 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.56 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 0.56 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 92.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 93.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 94.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.94 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.52 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:55 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.30 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 67.00 | 0.00 | 0.02 | 0.01 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.94 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.83 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 771 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.79 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,481 | 1.20 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 73.00 | 0.00 | 1.47 | 0.74 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 3.04 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 563 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 75.00 | 0.01 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 360 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 352 | 1.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 52 | 819 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 78.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 2,224 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 79.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 31 | 856 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 80.00 | 0.01 | 0.24 | 0.13 | 0.02 | -0.03 | -60.00% | 0.00 | 87 | 631 | 0.62 | -0.01 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 81.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 15 | 905 | 0.43 | -0.05 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 82.00 | 0.00 | 0.19 | 0.10 | 0.07 | -0.14 | -66.67% | 0.00 | 1,141 | 2,404 | 0.40 | -0.11 | 0.10 | -0.08 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 83.00 | 0.07 | 0.33 | 0.20 | 0.19 | -0.23 | -54.77% | 0.00 | 273 | 410 | 0.36 | -0.23 | 0.19 | -0.19 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 84.00 | 0.28 | 0.80 | 0.54 | 0.54 | -0.36 | -40.00% | 0.01 | 954 | 130 | 0.39 | -0.47 | 0.27 | -0.33 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 85.00 | 0.59 | 1.30 | 0.95 | 1.20 | -0.26 | -17.81% | 0.01 | 580 | 138 | 0.22 | -0.72 | 0.23 | -0.28 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 86.00 | 1.93 | 2.21 | 2.07 | 1.77 | -0.62 | -25.95% | 0.02 | 45 | 44 | 0.57 | -0.87 | 0.14 | -0.12 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 87.00 | 2.58 | 3.75 | 3.17 | % | 0.04 | 0 | 0 | 0.83 | -0.95 | 0.07 | -0.04 | 7/10/2025 3:59:55 PM EST | |||
| 88.00 | 3.85 | 5.30 | 4.58 | 6.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.17 | -0.99 | 0.02 | -0.01 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 89.00 | 4.70 | 6.30 | 5.50 | % | 0.06 | 0 | 0 | 1.33 | -1.00 | 0.01 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 90.00 | 5.85 | 7.00 | 6.43 | 5.80 | -1.40 | -19.45% | 0.07 | 5 | 13 | 1.01 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 91.00 | 6.60 | 8.30 | 7.45 | 6.65 | -0.45 | -6.34% | 0.08 | 1 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 92.00 | 6.90 | 9.30 | 8.10 | % | 0.09 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 93.00 | 8.15 | 10.30 | 9.23 | % | 0.10 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 94.00 | 9.85 | 11.85 | 10.85 | 9.65 | % | 0.12 | 2 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST | |
| 95.00 | 9.55 | 12.25 | 10.90 | % | 0.11 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 100.00 | 15.70 | 17.90 | 16.80 | % | 0.17 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 105.00 | 19.85 | 22.90 | 21.38 | % | 0.20 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 110.00 | 25.40 | 27.85 | 26.63 | % | 0.24 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 115.00 | 30.70 | 32.95 | 31.83 | % | 0.28 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST |