Options Chain for MERCK & CO INC COM (MRK) - $80.88 as of 7/8/2025 7:46:31 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 | 26.30 | 27.40 | 26.85 | % | 0.49 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 60.00 | 20.25 | 21.75 | 21.00 | % | 0.35 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 65.00 | 16.35 | 16.80 | 16.58 | 17.43 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:46 PM EST |
| 66.00 | 15.10 | 15.85 | 15.48 | 16.08 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:46 PM EST |
| 67.00 | 13.95 | 14.80 | 14.38 | 13.05 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:46 PM EST |
| 68.00 | 13.25 | 13.90 | 13.58 | % | 0.20 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 7/8/2025 3:59:46 PM EST | |||
| 69.00 | 11.55 | 13.75 | 12.65 | % | 0.18 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 7/8/2025 3:59:46 PM EST | |||
| 70.00 | 11.50 | 13.50 | 12.50 | 12.39 | +2.39 | +23.90% | 0.18 | 1 | 2 | 0.81 | 0.97 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 71.00 | 10.50 | 10.95 | 10.73 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.02 | 6/27/2025 | 7/8/2025 3:59:46 PM EST |
| 72.00 | 8.70 | 10.00 | 9.35 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.47 | 0.96 | 0.01 | -0.02 | 6/23/2025 | 7/8/2025 3:59:46 PM EST |
| 73.00 | 7.15 | 9.60 | 8.38 | 6.98 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.71 | 0.93 | 0.02 | -0.03 | 6/27/2025 | 7/8/2025 3:59:46 PM EST |
| 74.00 | 7.15 | 8.85 | 8.00 | 8.05 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.62 | 0.90 | 0.03 | -0.03 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 75.00 | 6.75 | 6.90 | 6.83 | 6.90 | -0.65 | -8.61% | 0.09 | 2 | 10 | 0.45 | 0.88 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 76.00 | 5.85 | 6.05 | 5.95 | 6.80 | +1.00 | +17.25% | 0.08 | 7 | 21 | 0.33 | 0.85 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 77.00 | 5.00 | 5.15 | 5.08 | 5.15 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.53 | 0.80 | 0.05 | -0.05 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 78.00 | 4.20 | 4.35 | 4.28 | 4.27 | -0.06 | -1.39% | 0.05 | 5 | 395 | 0.30 | 0.75 | 0.06 | -0.05 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 79.00 | 3.45 | 4.60 | 4.03 | 3.46 | +0.01 | +0.29% | 0.05 | 94 | 495 | 0.30 | 0.69 | 0.07 | -0.06 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 80.00 | 2.79 | 3.30 | 3.05 | 2.77 | +0.06 | +2.22% | 0.04 | 33 | 312 | 0.29 | 0.62 | 0.08 | -0.06 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 81.00 | 2.18 | 2.33 | 2.26 | 2.29 | +0.14 | +6.52% | 0.03 | 548 | 107 | 0.29 | 0.55 | 0.08 | -0.06 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 82.00 | 1.66 | 1.76 | 1.71 | 1.73 | -0.06 | -3.36% | 0.02 | 39 | 279 | 0.29 | 0.46 | 0.08 | -0.06 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 83.00 | 1.25 | 1.59 | 1.42 | 1.31 | -0.03 | -2.24% | 0.02 | 98 | 354 | 0.28 | 0.38 | 0.08 | -0.05 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 84.00 | 0.90 | 0.99 | 0.95 | 0.95 | -0.09 | -8.66% | 0.01 | 101 | 421 | 0.27 | 0.30 | 0.08 | -0.05 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 85.00 | 0.65 | 0.70 | 0.68 | 0.66 | -0.03 | -4.35% | 0.01 | 7,190 | 420 | 0.28 | 0.24 | 0.07 | -0.04 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 86.00 | 0.44 | 0.51 | 0.48 | 0.51 | +0.02 | +4.09% | 0.01 | 101 | 965 | 0.28 | 0.19 | 0.06 | -0.04 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 87.00 | 0.31 | 0.36 | 0.34 | 0.33 | -0.05 | -13.16% | 0.00 | 4 | 539 | 0.28 | 0.14 | 0.05 | -0.03 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 88.00 | 0.22 | 0.26 | 0.24 | 0.26 | -0.01 | -3.71% | 0.00 | 307 | 233 | 0.28 | 0.11 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 89.00 | 0.14 | 0.35 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.29 | 0.08 | 0.03 | -0.02 | 7/2/2025 | 7/8/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 48 | 438 | 0.27 | 0.07 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 91.00 | 0.05 | 0.84 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 82 | 0.40 | 0.04 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 92.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.03 | 0.01 | -0.01 | 7/2/2025 | 7/8/2025 3:59:46 PM EST |
| 93.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.01 | -0.01 | 7/8/2025 3:59:46 PM EST | |||
| 94.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.44 | 0.01 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 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 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 66.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 67.00 | 0.00 | 0.93 | 0.47 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 3:59:46 PM EST |
| 68.00 | 0.00 | 0.53 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.67 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 7/8/2025 3:59:46 PM EST |
| 69.00 | 0.00 | 1.03 | 0.52 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.77 | -0.01 | 0.00 | -0.01 | 6/24/2025 | 7/8/2025 3:59:46 PM EST |
| 70.00 | 0.07 | 0.15 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 10 | 99 | 0.40 | -0.03 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 71.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.04 | +40.00% | 0.00 | 5 | 53 | 0.36 | -0.04 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 72.00 | 0.00 | 0.54 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.48 | -0.04 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 73.00 | 0.13 | 0.28 | 0.21 | 0.15 | -0.07 | -31.82% | 0.00 | 61 | 362 | 0.36 | -0.07 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 74.00 | 0.16 | 0.23 | 0.20 | 0.20 | -0.06 | -23.08% | 0.00 | 12 | 155 | 0.32 | -0.10 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 75.00 | 0.24 | 0.30 | 0.27 | 0.28 | -0.08 | -22.23% | 0.00 | 62 | 1,028 | 0.31 | -0.12 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 76.00 | 0.31 | 0.40 | 0.36 | 0.60 | +0.14 | +30.44% | 0.00 | 12 | 539 | 0.30 | -0.15 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 77.00 | 0.42 | 0.63 | 0.53 | 0.57 | -0.13 | -18.58% | 0.01 | 19 | 131 | 0.30 | -0.20 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 78.00 | 0.65 | 0.76 | 0.71 | 0.67 | -0.19 | -22.10% | 0.01 | 22 | 520 | 0.28 | -0.25 | 0.06 | -0.05 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 79.00 | 0.90 | 1.11 | 1.01 | 0.97 | -0.17 | -14.92% | 0.01 | 36 | 65 | 0.29 | -0.31 | 0.07 | -0.06 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 80.00 | 1.14 | 1.40 | 1.27 | 1.24 | -0.26 | -17.34% | 0.02 | 70 | 469 | 0.28 | -0.38 | 0.08 | -0.06 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 81.00 | 1.43 | 1.83 | 1.63 | 1.66 | -0.24 | -12.64% | 0.02 | 5 | 87 | 0.28 | -0.45 | 0.08 | -0.06 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 82.00 | 2.11 | 2.20 | 2.16 | 2.16 | -0.19 | -8.09% | 0.03 | 127 | 68 | 0.26 | -0.54 | 0.08 | -0.06 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 83.00 | 2.66 | 2.78 | 2.72 | 2.75 | +0.19 | +7.43% | 0.03 | 4 | 125 | 0.26 | -0.62 | 0.08 | -0.05 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 84.00 | 3.30 | 3.45 | 3.38 | 3.35 | +0.30 | +9.84% | 0.04 | 1 | 92 | 0.24 | -0.70 | 0.08 | -0.05 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 85.00 | 4.05 | 4.20 | 4.13 | 3.54 | -0.96 | -21.34% | 0.05 | 5 | 11 | 0.25 | -0.76 | 0.07 | -0.04 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 86.00 | 4.85 | 5.15 | 5.00 | 4.90 | % | 0.06 | 1 | 0 | 0.27 | -0.81 | 0.06 | -0.04 | 7/8/2025 | 7/8/2025 3:59:46 PM EST | |
| 87.00 | 5.75 | 6.60 | 6.18 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.43 | -0.86 | 0.05 | -0.03 | 7/1/2025 | 7/8/2025 3:59:46 PM EST |
| 88.00 | 6.55 | 7.75 | 7.15 | % | 0.08 | 0 | 0 | 0.50 | -0.89 | 0.04 | -0.03 | 7/8/2025 3:59:46 PM EST | |||
| 89.00 | 6.15 | 7.95 | 7.05 | 7.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.92 | 0.03 | -0.02 | 7/1/2025 | 7/8/2025 3:59:46 PM EST |
| 90.00 | 8.50 | 8.85 | 8.68 | 9.23 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.52 | -0.93 | 0.02 | -0.02 | 7/7/2025 | 7/8/2025 3:59:46 PM EST |
| 91.00 | 8.65 | 10.40 | 9.53 | % | 0.10 | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.02 | 7/8/2025 3:59:46 PM EST | |||
| 92.00 | 10.50 | 10.75 | 10.63 | % | 0.12 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 7/8/2025 3:59:46 PM EST | |||
| 93.00 | 10.10 | 13.25 | 11.68 | % | 0.13 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 7/8/2025 3:59:46 PM EST | |||
| 94.00 | 12.05 | 13.80 | 12.93 | 12.55 | % | 0.14 | 4 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST | |
| 95.00 | 12.15 | 14.90 | 13.53 | 16.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 3:59:46 PM EST |
| 100.00 | 18.45 | 19.10 | 18.78 | 20.58 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:46 PM EST |
| 105.00 | 22.80 | 23.90 | 23.35 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 110.00 | 28.25 | 29.75 | 29.00 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 115.00 | 32.90 | 33.90 | 33.40 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST |