Options Chain for MERCK & CO INC COM (MRK) - $80.93 as of 7/4/2025 8:21:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 11.80 | 12.35 | 12.08 | % | 0.17 | 0 | 0 | 0.35 | 0.88 | 0.02 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 71.00 | 10.90 | 11.50 | 11.20 | % | 0.16 | 0 | 0 | 0.35 | 0.87 | 0.02 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 72.00 | 10.10 | 10.65 | 10.38 | % | 0.14 | 0 | 0 | 0.35 | 0.84 | 0.02 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 73.00 | 9.30 | 9.80 | 9.55 | % | 0.13 | 0 | 0 | 0.34 | 0.83 | 0.02 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 74.00 | 8.35 | 9.00 | 8.68 | % | 0.12 | 0 | 0 | 0.38 | 0.79 | 0.03 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 75.00 | 7.65 | 8.25 | 7.95 | % | 0.11 | 0 | 0 | 0.34 | 0.77 | 0.03 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 76.00 | 6.90 | 7.35 | 7.13 | % | 0.09 | 0 | 0 | 0.32 | 0.74 | 0.03 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 77.00 | 6.25 | 6.80 | 6.53 | % | 0.08 | 0 | 0 | 0.33 | 0.70 | 0.03 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 78.00 | 5.60 | 6.10 | 5.85 | % | 0.07 | 0 | 0 | 0.33 | 0.67 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 79.00 | 4.90 | 5.45 | 5.18 | % | 0.07 | 0 | 0 | 0.32 | 0.63 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 80.00 | 4.30 | 4.80 | 4.55 | % | 0.06 | 0 | 0 | 0.31 | 0.59 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 81.00 | 3.85 | 4.25 | 4.05 | % | 0.05 | 0 | 0 | 0.32 | 0.55 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 82.00 | 3.30 | 3.80 | 3.55 | % | 0.04 | 0 | 0 | 0.31 | 0.50 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 83.00 | 2.88 | 3.35 | 3.12 | 3.23 | % | 0.04 | 1 | 0 | 0.31 | 0.46 | 0.04 | -0.04 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 84.00 | 2.49 | 2.98 | 2.74 | % | 0.03 | 0 | 0 | 0.31 | 0.42 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 85.00 | 1.23 | 2.57 | 1.90 | % | 0.02 | 0 | 0 | 0.27 | 0.38 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 86.00 | 1.75 | 2.26 | 2.01 | % | 0.02 | 0 | 0 | 0.31 | 0.34 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 87.00 | 1.48 | 1.97 | 1.73 | % | 0.02 | 0 | 0 | 0.31 | 0.31 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 88.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 0.34 | 0.28 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 89.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 0.34 | 0.25 | 0.03 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 90.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.03 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 91.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.03 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 92.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.03 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 93.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.35 | 0.16 | 0.02 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 94.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.14 | 0.02 | -0.02 | 7/3/2025 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.47 | 1.00 | 0.74 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.02 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 71.00 | 0.00 | 1.98 | 0.99 | % | 0.01 | 0 | 0 | 0.56 | -0.13 | 0.02 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 72.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.38 | -0.16 | 0.02 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 73.00 | 0.00 | 1.94 | 0.97 | % | 0.01 | 0 | 0 | 0.49 | -0.17 | 0.02 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 74.00 | 0.00 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 0.37 | -0.21 | 0.03 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 75.00 | 1.32 | 1.74 | 1.53 | 1.35 | % | 0.02 | 2 | 0 | 0.35 | -0.23 | 0.03 | -0.04 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 76.00 | 1.59 | 2.13 | 1.86 | % | 0.02 | 0 | 0 | 0.35 | -0.26 | 0.03 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 77.00 | 1.89 | 2.32 | 2.11 | % | 0.03 | 0 | 0 | 0.34 | -0.30 | 0.03 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 78.00 | 2.21 | 2.65 | 2.43 | % | 0.03 | 0 | 0 | 0.33 | -0.33 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 79.00 | 2.57 | 3.00 | 2.79 | % | 0.04 | 0 | 0 | 0.33 | -0.37 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 80.00 | 2.99 | 3.25 | 3.12 | % | 0.04 | 0 | 0 | 0.32 | -0.41 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 81.00 | 3.05 | 3.85 | 3.45 | % | 0.04 | 0 | 0 | 0.30 | -0.45 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 82.00 | 4.00 | 4.40 | 4.20 | % | 0.05 | 0 | 0 | 0.30 | -0.50 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 83.00 | 4.50 | 5.10 | 4.80 | % | 0.06 | 0 | 0 | 0.32 | -0.54 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 84.00 | 5.10 | 5.55 | 5.33 | % | 0.06 | 0 | 0 | 0.32 | -0.58 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 85.00 | 5.70 | 6.10 | 5.90 | % | 0.07 | 0 | 0 | 0.31 | -0.62 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 86.00 | 6.35 | 6.80 | 6.58 | % | 0.08 | 0 | 0 | 0.31 | -0.66 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 87.00 | 7.05 | 7.50 | 7.28 | % | 0.08 | 0 | 0 | 0.31 | -0.69 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 88.00 | 7.75 | 8.30 | 8.03 | % | 0.09 | 0 | 0 | 0.31 | -0.72 | 0.04 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 89.00 | 8.60 | 9.10 | 8.85 | % | 0.10 | 0 | 0 | 0.31 | -0.75 | 0.03 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 90.00 | 9.40 | 10.00 | 9.70 | % | 0.11 | 0 | 0 | 0.33 | -0.78 | 0.03 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 91.00 | 10.25 | 10.75 | 10.50 | % | 0.12 | 0 | 0 | 0.29 | -0.80 | 0.03 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 92.00 | 11.10 | 11.60 | 11.35 | % | 0.12 | 0 | 0 | 0.30 | -0.83 | 0.03 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 93.00 | 11.40 | 12.55 | 11.98 | % | 0.13 | 0 | 0 | 0.34 | -0.84 | 0.02 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 94.00 | 12.90 | 13.50 | 13.20 | % | 0.14 | 0 | 0 | 0.34 | -0.86 | 0.02 | -0.02 | 7/3/2025 12:58:51 PM EST |