Options Chain for MERCK & CO INC COM (MRK) - $81.82 as of 6/13/2025 3:40:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.45 | 27.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 60.00 | 21.50 | 23.80 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 65.00 | 16.40 | 18.70 | % | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 69.00 | 12.65 | 13.45 | % | 0 | 0 | 0.43 | 0.90 | 0.02 | -0.02 | 6/13/2025 3:59:47 PM EST | |||
| 70.00 | 11.75 | 12.60 | 12.44 | % | 4 | 0 | 0.36 | 0.88 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:47 PM EST | |
| 71.00 | 10.90 | 11.80 | % | 0 | 0 | 0.37 | 0.86 | 0.02 | -0.02 | 6/13/2025 3:59:47 PM EST | |||
| 72.00 | 10.10 | 10.80 | % | 0 | 0 | 0.36 | 0.84 | 0.02 | -0.02 | 6/13/2025 3:59:47 PM EST | |||
| 73.00 | 9.25 | 10.20 | % | 0 | 0 | 0.37 | 0.81 | 0.03 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 74.00 | 8.40 | 9.40 | % | 0 | 0 | 0.36 | 0.78 | 0.03 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 75.00 | 7.70 | 8.60 | % | 0 | 0 | 0.36 | 0.75 | 0.03 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 76.00 | 7.10 | 9.40 | % | 0 | 0 | 0.36 | 0.72 | 0.03 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 77.00 | 4.85 | 7.15 | 6.71 | % | 3 | 0 | 0.36 | 0.69 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:47 PM EST | |
| 78.00 | 5.80 | 6.45 | 6.27 | -0.04 | -0.64% | 5 | 10 | 0.36 | 0.65 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 79.00 | 5.20 | 7.55 | 5.35 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.62 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 80.00 | 4.60 | 6.65 | % | 0 | 0 | 0.35 | 0.58 | 0.04 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 81.00 | 4.10 | 4.45 | 4.45 | +0.10 | +2.30% | 4 | 4 | 0.34 | 0.54 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 82.00 | 3.40 | 6.00 | 3.80 | -0.30 | -7.32% | 11 | 3 | 0.35 | 0.50 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 83.00 | 3.15 | 5.60 | 3.67 | +0.41 | +12.58% | 4 | 20 | 0.35 | 0.47 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 84.00 | 1.50 | 5.00 | % | 0 | 0 | 0.29 | 0.43 | 0.04 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 85.00 | 1.84 | 2.95 | 2.62 | -0.11 | -4.03% | 4 | 19 | 0.32 | 0.39 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 86.00 | 1.58 | 2.62 | % | 0 | 0 | 0.32 | 0.35 | 0.04 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 87.00 | 0.50 | 2.31 | 2.17 | +0.01 | +0.47% | 1 | 1 | 0.29 | 0.32 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 88.00 | 1.42 | 2.72 | 1.51 | % | 1 | 0 | 0.34 | 0.29 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:47 PM EST | |
| 89.00 | 1.23 | 1.69 | 1.60 | +0.40 | +33.34% | 4 | 2 | 0.34 | 0.26 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 1.56 | 1.60 | % | 1 | 0 | 0.36 | 0.23 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:47 PM EST | |
| 91.00 | 0.80 | 1.35 | % | 0 | 0 | 0.34 | 0.20 | 0.03 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 92.00 | 0.00 | 1.10 | % | 0 | 0 | 0.36 | 0.18 | 0.03 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 95.00 | 0.32 | 1.57 | % | 0 | 0 | 0.40 | 0.11 | 0.02 | -0.02 | 6/13/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.35 | % | 1 | 0 | 0.38 | 0.05 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:47 PM EST | |
| 105.00 | 0.00 | 2.25 | % | 0 | 0 | 0.73 | 0.02 | 0.01 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.18 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.14 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 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 | 0.15 | 0.12 | % | 2 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:47 PM EST | |
| 60.00 | 0.00 | 2.21 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.42 | % | 2 | 0 | 0.45 | -0.05 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:47 PM EST | |
| 69.00 | 0.00 | 1.00 | % | 0 | 0 | 0.44 | -0.10 | 0.02 | -0.02 | 6/13/2025 3:59:47 PM EST | |||
| 70.00 | 0.53 | 1.12 | % | 0 | 0 | 0.39 | -0.12 | 0.02 | -0.02 | 6/13/2025 3:59:47 PM EST | |||
| 71.00 | 0.74 | 2.04 | 1.07 | % | 2 | 0 | 0.46 | -0.14 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:47 PM EST | |
| 72.00 | 0.00 | 1.45 | % | 0 | 0 | 0.42 | -0.16 | 0.02 | -0.02 | 6/13/2025 3:59:47 PM EST | |||
| 73.00 | 1.00 | 1.68 | % | 0 | 0 | 0.38 | -0.19 | 0.03 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 74.00 | 0.60 | 2.66 | % | 0 | 0 | 0.39 | -0.22 | 0.03 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 75.00 | 1.35 | 2.17 | % | 0 | 0 | 0.37 | -0.25 | 0.03 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 76.00 | 1.43 | 2.56 | % | 0 | 0 | 0.36 | -0.28 | 0.03 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 77.00 | 2.16 | 3.05 | 2.46 | % | 5 | 0 | 0.39 | -0.31 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:47 PM EST | |
| 78.00 | 1.87 | 3.05 | % | 0 | 0 | 0.34 | -0.35 | 0.03 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 79.00 | 2.38 | 3.40 | % | 0 | 0 | 0.34 | -0.38 | 0.04 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 80.00 | 3.30 | 3.80 | 3.44 | % | 2 | 0 | 0.36 | -0.42 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:47 PM EST | |
| 81.00 | 2.72 | 4.30 | % | 0 | 0 | 0.31 | -0.46 | 0.04 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 82.00 | 4.00 | 4.85 | % | 0 | 0 | 0.34 | -0.50 | 0.04 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 83.00 | 3.85 | 5.40 | % | 0 | 0 | 0.36 | -0.53 | 0.04 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 84.00 | 5.35 | 7.75 | % | 0 | 0 | 0.35 | -0.57 | 0.04 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 85.00 | 5.45 | 6.60 | % | 0 | 0 | 0.33 | -0.61 | 0.04 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 86.00 | 6.60 | 7.30 | % | 0 | 0 | 0.36 | -0.65 | 0.04 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 87.00 | 7.30 | 8.00 | % | 0 | 0 | 0.35 | -0.68 | 0.04 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 88.00 | 8.05 | 10.40 | % | 0 | 0 | 0.38 | -0.71 | 0.03 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 89.00 | 8.80 | 9.50 | % | 0 | 0 | 0.36 | -0.74 | 0.03 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 90.00 | 9.65 | 10.35 | % | 0 | 0 | 0.36 | -0.77 | 0.03 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 91.00 | 10.35 | 11.15 | % | 0 | 0 | 0.35 | -0.80 | 0.03 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 92.00 | 11.20 | 12.05 | % | 0 | 0 | 0.36 | -0.82 | 0.03 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 95.00 | 12.35 | 14.70 | % | 0 | 0 | 0.38 | -0.89 | 0.02 | -0.02 | 6/13/2025 3:59:47 PM EST | |||
| 100.00 | 18.90 | 19.40 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 105.00 | 22.00 | 24.30 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 110.00 | 28.65 | 29.80 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 115.00 | 32.40 | 34.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST |