Options Chain for MERCK & CO INC COM (MRK) - $79.67 as of 6/25/2025 8:40:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.80 | 41.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:51 PM EST | |||
| 45.00 | 34.00 | 36.75 | 30.35 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/25/2025 3:59:51 PM EST |
| 50.00 | 29.65 | 30.45 | 30.50 | +0.70 | +2.35% | 5 | 6 | 1.08 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 55.00 | 24.65 | 25.45 | 26.95 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/25/2025 3:59:51 PM EST |
| 60.00 | 20.15 | 20.50 | 21.82 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.98 | 0.00 | -0.01 | 6/16/2025 | 6/25/2025 3:59:51 PM EST |
| 65.00 | 15.40 | 17.20 | 16.20 | 0.00 | 0.00% | 0 | 85 | 0.58 | 0.94 | 0.01 | -0.02 | 6/24/2025 | 6/25/2025 3:59:51 PM EST |
| 70.00 | 11.05 | 11.20 | 11.30 | -0.05 | -0.45% | 18 | 512 | 0.35 | 0.86 | 0.02 | -0.03 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 75.00 | 7.10 | 7.25 | 7.35 | -0.43 | -5.53% | 4 | 809 | 0.35 | 0.72 | 0.03 | -0.04 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 80.00 | 4.05 | 4.15 | 4.25 | -0.20 | -4.50% | 235 | 5,906 | 0.33 | 0.54 | 0.04 | -0.04 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 85.00 | 2.02 | 2.18 | 2.13 | -0.22 | -9.37% | 154 | 6,778 | 0.33 | 0.34 | 0.04 | -0.04 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 90.00 | 0.91 | 0.99 | 0.97 | -0.12 | -11.01% | 432 | 8,876 | 0.33 | 0.19 | 0.03 | -0.03 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 95.00 | 0.37 | 0.44 | 0.42 | -0.06 | -12.50% | 128 | 2,117 | 0.33 | 0.09 | 0.02 | -0.02 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 100.00 | 0.15 | 0.20 | 0.19 | +0.02 | +11.77% | 16 | 1,753 | 0.33 | 0.04 | 0.01 | -0.01 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 105.00 | 0.05 | 0.41 | 0.08 | -0.02 | -20.00% | 25 | 924 | 0.39 | 0.02 | 0.00 | 0.00 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 2,241 | 0.46 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 6/25/2025 3:59:51 PM EST |
| 115.00 | 0.02 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,482 | 0.41 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/25/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 143 | 0.55 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/25/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.49 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/25/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.15 | 0.04 | 0.00 | 0.00% | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/25/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/25/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.72 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/25/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:51 PM EST | |||
| 45.00 | 0.01 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/25/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.32 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/25/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 897 | 0.68 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 6/25/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.49 | 0.24 | +0.10 | +71.43% | 1 | 1,162 | 0.55 | -0.02 | 0.00 | -0.01 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 65.00 | 0.32 | 0.41 | 0.38 | +0.05 | +15.16% | 6 | 3,309 | 0.40 | -0.06 | 0.01 | -0.02 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 70.00 | 0.85 | 0.93 | 0.85 | +0.04 | +4.94% | 216 | 6,713 | 0.37 | -0.14 | 0.02 | -0.03 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 75.00 | 1.89 | 1.99 | 1.94 | +0.23 | +13.45% | 888 | 17,934 | 0.35 | -0.28 | 0.03 | -0.04 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 80.00 | 3.80 | 3.95 | 3.85 | +0.35 | +10.00% | 191 | 7,752 | 0.33 | -0.46 | 0.04 | -0.04 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 85.00 | 6.75 | 6.95 | 6.25 | 0.00 | 0.00% | 0 | 4,249 | 0.34 | -0.66 | 0.04 | -0.04 | 6/24/2025 | 6/25/2025 3:59:51 PM EST |
| 90.00 | 10.60 | 10.85 | 10.20 | 0.00 | 0.00% | 0 | 1,375 | 0.31 | -0.81 | 0.03 | -0.03 | 6/24/2025 | 6/25/2025 3:59:51 PM EST |
| 95.00 | 15.20 | 15.40 | 14.75 | 0.00 | 0.00% | 0 | 1,082 | 0.40 | -0.91 | 0.02 | -0.02 | 6/24/2025 | 6/25/2025 3:59:51 PM EST |
| 100.00 | 19.55 | 20.75 | 19.92 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.96 | 0.01 | -0.01 | 6/18/2025 | 6/25/2025 3:59:51 PM EST |
| 105.00 | 24.75 | 26.80 | 17.75 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | 0.00 | 3/26/2025 | 6/25/2025 3:59:51 PM EST |
| 110.00 | 29.85 | 31.60 | 22.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 4/1/2025 | 6/25/2025 3:59:51 PM EST |
| 115.00 | 34.80 | 36.45 | 35.90 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 6/25/2025 3:59:51 PM EST |
| 120.00 | 39.00 | 41.95 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/25/2025 3:59:51 PM EST | |||
| 125.00 | 44.80 | 46.75 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/25/2025 3:59:51 PM EST | |||
| 130.00 | 48.30 | 51.55 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/25/2025 3:59:51 PM EST | |||
| 135.00 | 54.40 | 56.15 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/25/2025 3:59:51 PM EST | |||
| 140.00 | 59.85 | 62.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/25/2025 3:59:51 PM EST |