Options Chain for MERCK & CO INC COM (MRK) - $76.84 as of 5/30/2025 9:30:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.35 | 32.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 50.00 | 26.30 | 27.45 | 25.80 | 0.00 | 0.00% | 0 | 46 | 0.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 20.75 | 22.15 | 23.20 | 0.00 | 0.00% | 0 | 15 | 0.77 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 16.55 | 17.30 | 16.26 | 0.00 | 0.00% | 0 | 171 | 0.39 | 0.95 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 11.45 | 12.65 | 13.00 | 0.00 | 0.00% | 0 | 70 | 0.36 | 0.88 | 0.02 | -0.02 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 8.05 | 8.15 | 8.30 | +0.78 | +10.38% | 4 | 342 | 0.38 | 0.76 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 4.65 | 4.80 | 4.81 | +0.36 | +8.09% | 133 | 1,357 | 0.36 | 0.59 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 2.16 | 2.42 | 2.45 | +0.16 | +6.99% | 885 | 3,388 | 0.34 | 0.39 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 1.05 | 1.11 | 1.08 | +0.04 | +3.85% | 1,731 | 5,462 | 0.34 | 0.22 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 0.44 | 0.50 | 0.47 | +0.03 | +6.82% | 367 | 6,958 | 0.34 | 0.11 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 0.20 | 0.22 | 0.20 | 0.00 | 0.00% | 15 | 5,479 | 0.35 | 0.05 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 0.04 | 0.18 | 0.16 | +0.07 | +77.78% | 28 | 6,601 | 0.36 | 0.03 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 2,215 | 0.47 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 0.03 | 0.11 | 0.04 | 0.00 | 0.00% | 7 | 9,242 | 0.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 0.02 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 637 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 298 | 0.62 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 100 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 3,806 | 0.85 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.07 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.28 | 1.21 | 0.00 | 0.00% | 0 | 29 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 1,005 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 710 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 0.01 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 126 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 0.01 | 0.37 | 0.24 | 0.00 | 0.00% | 0 | 79 | 0.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 0.29 | 0.33 | 0.31 | -0.04 | -11.43% | 6 | 555 | 0.43 | -0.05 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 0.67 | 0.74 | 0.65 | -0.15 | -18.75% | 76 | 16,067 | 0.40 | -0.12 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 1.51 | 1.62 | 1.49 | -0.29 | -16.30% | 128 | 4,650 | 0.38 | -0.24 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 3.15 | 3.25 | 3.13 | -0.37 | -10.58% | 1,893 | 9,368 | 0.35 | -0.41 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 5.85 | 6.00 | 5.55 | -0.75 | -11.91% | 89 | 6,004 | 0.34 | -0.61 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 9.55 | 10.40 | 9.39 | -0.94 | -9.10% | 20 | 3,571 | 0.34 | -0.78 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 13.85 | 15.05 | 14.09 | -0.56 | -3.83% | 1 | 4,806 | 0.44 | -0.89 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 18.75 | 19.40 | 18.50 | -1.20 | -6.10% | 10 | 3,299 | 0.49 | -0.95 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 23.65 | 24.10 | 23.60 | -1.00 | -4.07% | 7 | 711 | 0.50 | -0.97 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 28.45 | 29.20 | 28.03 | 0.00 | 0.00% | 0 | 193 | 0.58 | -0.99 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 33.50 | 34.75 | 32.50 | 0.00 | 0.00% | 0 | 25 | 0.87 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 38.45 | 39.65 | 36.85 | 0.00 | 0.00% | 0 | 47 | 0.93 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 43.20 | 44.55 | 28.15 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 48.30 | 48.95 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 130.00 | 53.40 | 54.35 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 135.00 | 58.35 | 59.25 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 140.00 | 63.35 | 64.45 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 145.00 | 68.10 | 68.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 150.00 | 73.25 | 74.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |