Options Chain for MERCK & CO INC COM (MRK) - $80.88 as of 7/8/2025 7:45:46 AM 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 | 25.90 | 27.35 | 26.63 | % | 0.48 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 60.00 | 20.95 | 21.50 | 21.23 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 7/7/2025 3:59:47 PM EST | |||
| 65.00 | 16.05 | 16.65 | 16.35 | % | 0.25 | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.02 | 7/7/2025 3:59:47 PM EST | |||
| 67.00 | 14.10 | 14.80 | 14.45 | % | 0.22 | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.03 | 7/7/2025 3:59:47 PM EST | |||
| 68.00 | 13.15 | 13.80 | 13.48 | % | 0.20 | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.03 | 7/7/2025 3:59:47 PM EST | |||
| 69.00 | 12.20 | 12.90 | 12.55 | % | 0.18 | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.03 | 7/7/2025 3:59:47 PM EST | |||
| 70.00 | 11.30 | 11.90 | 11.60 | % | 0.17 | 0 | 0 | 0.68 | 0.91 | 0.02 | -0.04 | 7/7/2025 3:59:47 PM EST | |||
| 71.00 | 10.10 | 10.90 | 10.50 | % | 0.15 | 0 | 0 | 0.61 | 0.89 | 0.02 | -0.04 | 7/7/2025 3:59:47 PM EST | |||
| 72.00 | 9.75 | 10.50 | 10.13 | % | 0.14 | 0 | 0 | 0.60 | 0.87 | 0.02 | -0.05 | 7/7/2025 3:59:47 PM EST | |||
| 73.00 | 7.65 | 9.65 | 8.65 | % | 0.12 | 0 | 0 | 0.61 | 0.84 | 0.03 | -0.05 | 7/7/2025 3:59:47 PM EST | |||
| 74.00 | 7.90 | 8.35 | 8.13 | % | 0.11 | 0 | 0 | 0.57 | 0.82 | 0.03 | -0.05 | 7/7/2025 3:59:47 PM EST | |||
| 75.00 | 7.35 | 7.80 | 7.58 | 7.35 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.55 | 0.79 | 0.03 | -0.06 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 76.00 | 6.50 | 6.85 | 6.68 | 5.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | 0.75 | 0.03 | -0.06 | 6/26/2025 | 7/7/2025 3:59:47 PM EST |
| 77.00 | 5.80 | 6.05 | 5.93 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.34 | 0.72 | 0.04 | -0.06 | 7/3/2025 | 7/7/2025 3:59:47 PM EST |
| 78.00 | 5.15 | 5.35 | 5.25 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | 0.68 | 0.04 | -0.06 | 7/1/2025 | 7/7/2025 3:59:47 PM EST |
| 79.00 | 4.50 | 4.85 | 4.68 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.39 | 0.64 | 0.04 | -0.06 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 80.00 | 3.90 | 4.10 | 4.00 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | 0.59 | 0.05 | -0.06 | 7/3/2025 | 7/7/2025 3:59:47 PM EST |
| 81.00 | 3.40 | 3.55 | 3.48 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.34 | 0.55 | 0.05 | -0.06 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 82.00 | 2.91 | 3.05 | 2.98 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.33 | 0.50 | 0.05 | -0.06 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 83.00 | 2.46 | 2.64 | 2.55 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.33 | 0.45 | 0.05 | -0.06 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 84.00 | 2.08 | 2.46 | 2.27 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.35 | 0.40 | 0.05 | -0.06 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 85.00 | 1.74 | 1.91 | 1.83 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.33 | 0.35 | 0.05 | -0.05 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 86.00 | 1.43 | 1.62 | 1.53 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.33 | 0.31 | 0.05 | -0.05 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 87.00 | 1.18 | 1.36 | 1.27 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.33 | 0.27 | 0.04 | -0.05 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 88.00 | 0.00 | 1.15 | 0.58 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | 0.23 | 0.04 | -0.04 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 89.00 | 0.74 | 1.02 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.32 | 0.19 | 0.04 | -0.04 | 7/1/2025 | 7/7/2025 3:59:47 PM EST |
| 90.00 | 0.61 | 1.03 | 0.82 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.35 | 0.16 | 0.03 | -0.03 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 91.00 | 0.48 | 0.65 | 0.57 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.33 | 0.13 | 0.03 | -0.03 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 92.00 | 0.00 | 0.54 | 0.27 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.11 | 0.02 | -0.03 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 93.00 | 0.28 | 2.05 | 1.17 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.02 | -0.02 | 7/7/2025 3:59:47 PM EST | |||
| 94.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.02 | -0.02 | 7/7/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.02 | -0.02 | 7/7/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.41 | 0.02 | 0.01 | -0.01 | 7/1/2025 | 7/7/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 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 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.72 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 7/7/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.93 | -0.02 | 0.01 | -0.02 | 7/7/2025 3:59:47 PM EST | |||
| 67.00 | 0.18 | 1.40 | 0.79 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.52 | -0.04 | 0.01 | -0.03 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 68.00 | 0.00 | 0.47 | 0.24 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | -0.05 | 0.01 | -0.03 | 6/27/2025 | 7/7/2025 3:59:47 PM EST |
| 69.00 | 0.00 | 0.54 | 0.27 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | -0.07 | 0.01 | -0.03 | 7/3/2025 | 7/7/2025 3:59:47 PM EST |
| 70.00 | 0.41 | 0.62 | 0.52 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.41 | -0.09 | 0.02 | -0.04 | 7/3/2025 | 7/7/2025 3:59:47 PM EST |
| 71.00 | 0.49 | 0.59 | 0.54 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.11 | 0.02 | -0.04 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 72.00 | 0.16 | 0.77 | 0.47 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.34 | -0.13 | 0.02 | -0.05 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 73.00 | 0.75 | 0.92 | 0.84 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.39 | -0.16 | 0.03 | -0.05 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 74.00 | 0.93 | 1.07 | 1.00 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.39 | -0.18 | 0.03 | -0.05 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 1.26 | 0.63 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.30 | -0.21 | 0.03 | -0.06 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 76.00 | 1.34 | 1.51 | 1.43 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.38 | -0.25 | 0.03 | -0.06 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 77.00 | 1.00 | 1.76 | 1.38 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.33 | -0.28 | 0.04 | -0.06 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 78.00 | 1.43 | 2.62 | 2.03 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.32 | 0.04 | -0.06 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 79.00 | 1.23 | 2.45 | 1.84 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.30 | -0.36 | 0.04 | -0.06 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 80.00 | 2.68 | 2.88 | 2.78 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.36 | -0.41 | 0.05 | -0.06 | 7/2/2025 | 7/7/2025 3:59:47 PM EST |
| 81.00 | 3.10 | 3.30 | 3.20 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.35 | -0.45 | 0.05 | -0.06 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 82.00 | 3.65 | 3.85 | 3.75 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.36 | -0.50 | 0.05 | -0.06 | 7/2/2025 | 7/7/2025 3:59:47 PM EST |
| 83.00 | 4.20 | 4.40 | 4.30 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | -0.55 | 0.05 | -0.06 | 7/2/2025 | 7/7/2025 3:59:47 PM EST |
| 84.00 | 4.40 | 5.05 | 4.73 | 4.63 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | -0.60 | 0.05 | -0.06 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 85.00 | 5.00 | 5.80 | 5.40 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.33 | -0.65 | 0.05 | -0.05 | 7/2/2025 | 7/7/2025 3:59:47 PM EST |
| 86.00 | 5.95 | 7.40 | 6.68 | 5.31 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.42 | -0.69 | 0.05 | -0.05 | 7/2/2025 | 7/7/2025 3:59:47 PM EST |
| 87.00 | 5.45 | 8.05 | 6.75 | % | 0.08 | 0 | 0 | 0.51 | -0.73 | 0.04 | -0.05 | 7/7/2025 3:59:47 PM EST | |||
| 88.00 | 7.15 | 8.00 | 7.58 | % | 0.09 | 0 | 0 | 0.46 | -0.77 | 0.04 | -0.04 | 7/7/2025 3:59:47 PM EST | |||
| 89.00 | 8.55 | 9.65 | 9.10 | % | 0.10 | 0 | 0 | 0.51 | -0.81 | 0.04 | -0.04 | 7/7/2025 3:59:47 PM EST | |||
| 90.00 | 9.40 | 9.65 | 9.53 | % | 0.11 | 0 | 0 | 0.58 | -0.84 | 0.03 | -0.03 | 7/7/2025 3:59:47 PM EST | |||
| 91.00 | 10.25 | 11.80 | 11.03 | % | 0.12 | 0 | 0 | 0.56 | -0.87 | 0.03 | -0.03 | 7/7/2025 3:59:47 PM EST | |||
| 92.00 | 11.15 | 11.65 | 11.40 | % | 0.12 | 0 | 0 | 0.59 | -0.89 | 0.02 | -0.03 | 7/7/2025 3:59:47 PM EST | |||
| 93.00 | 12.00 | 12.55 | 12.28 | % | 0.13 | 0 | 0 | 0.60 | -0.91 | 0.02 | -0.02 | 7/7/2025 3:59:47 PM EST | |||
| 94.00 | 12.95 | 13.45 | 13.20 | % | 0.14 | 0 | 0 | 0.64 | -0.93 | 0.02 | -0.02 | 7/7/2025 3:59:47 PM EST | |||
| 95.00 | 12.75 | 14.40 | 13.58 | % | 0.14 | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.02 | 7/7/2025 3:59:47 PM EST | |||
| 100.00 | 18.35 | 19.75 | 19.05 | % | 0.19 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 7/7/2025 3:59:47 PM EST | |||
| 105.00 | 22.75 | 25.05 | 23.90 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 110.00 | 28.65 | 29.35 | 29.00 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 115.00 | 33.80 | 35.45 | 34.63 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST |