Options Chain for MERCK & CO INC COM (MRK) - $89.23 as of 3/28/2025 8:28:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 22.75 | 26.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 66.00 | 21.85 | 25.05 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 67.00 | 21.25 | 23.80 | 21.25 | 0.00 | 0.00% | 0 | 6 | 1.98 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 68.00 | 20.10 | 23.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 69.00 | 19.20 | 22.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 18.05 | 21.05 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 71.00 | 16.75 | 20.10 | 17.20 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 72.00 | 16.10 | 19.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 73.00 | 14.90 | 18.15 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 74.00 | 13.65 | 17.35 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 75.00 | 12.70 | 15.95 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 76.00 | 11.90 | 15.05 | 13.60 | +1.39 | +11.39% | 16 | 16 | 1.48 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 77.00 | 10.70 | 14.20 | % | 0 | 0 | 1.36 | 0.98 | 0.01 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 78.00 | 10.05 | 13.00 | % | 0 | 0 | 1.36 | 0.98 | 0.01 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 79.00 | 8.85 | 12.10 | % | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 80.00 | 9.10 | 9.50 | 8.33 | 0.00 | 0.00% | 0 | 25 | 0.94 | 0.96 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 81.00 | 7.55 | 9.60 | 13.65 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.94 | 0.02 | -0.05 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 82.00 | 6.75 | 9.20 | 7.53 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.92 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 83.00 | 6.20 | 6.65 | 6.81 | +1.44 | +26.82% | 34 | 1 | 0.62 | 0.90 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 84.00 | 5.45 | 6.60 | 4.25 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.87 | 0.04 | -0.08 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 4.35 | 4.75 | 4.81 | +1.62 | +50.79% | 4 | 32 | 0.42 | 0.83 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 86.00 | 3.55 | 3.95 | 3.95 | +1.30 | +49.06% | 77 | 75 | 0.30 | 0.78 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 87.00 | 2.87 | 3.15 | 3.35 | +1.29 | +62.63% | 151 | 27 | 0.33 | 0.72 | 0.08 | -0.11 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 88.00 | 2.29 | 2.44 | 3.00 | +1.49 | +98.68% | 217 | 2,414 | 0.34 | 0.63 | 0.09 | -0.11 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 89.00 | 1.69 | 1.89 | 1.74 | +0.74 | +74.00% | 2,374 | 96 | 0.32 | 0.54 | 0.10 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 1.19 | 1.48 | 1.23 | +0.55 | +80.89% | 1,571 | 6,384 | 0.32 | 0.43 | 0.10 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 91.00 | 0.82 | 1.06 | 0.96 | +0.57 | +146.16% | 412 | 456 | 0.31 | 0.33 | 0.10 | -0.11 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 92.00 | 0.52 | 0.76 | 0.52 | +0.32 | +160.00% | 165 | 2,046 | 0.31 | 0.24 | 0.09 | -0.09 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 93.00 | 0.29 | 0.37 | 0.40 | +0.25 | +166.67% | 185 | 3,845 | 0.30 | 0.17 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 94.00 | 0.19 | 0.23 | 0.23 | +0.13 | +130.00% | 58 | 1,572 | 0.31 | 0.11 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 0.12 | 0.14 | 0.15 | +0.09 | +150.00% | 299 | 1,543 | 0.31 | 0.07 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 96.00 | 0.07 | 0.10 | 0.09 | +0.05 | +125.00% | 15 | 348 | 0.32 | 0.05 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 97.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 2 | 251 | 0.33 | 0.03 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 98.00 | 0.02 | 0.13 | 0.03 | -0.02 | -40.00% | 12 | 4,847 | 0.36 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 99.00 | 0.02 | 0.04 | 0.07 | 0.00 | 0.00% | 65 | 195 | 0.35 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 100.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 157 | 222 | 0.37 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 101.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 6 | 486 | 0.38 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 102.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 41 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 103.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 759 | 0.49 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 104.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 329 | 1.10 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.49 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 106.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 107.00 | 0.00 | 1.26 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 108.00 | 0.00 | 1.26 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.57 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.53 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.53 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.53 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | -0.11 | -91.67% | 10 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 66.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 1,000 | 1.92 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 67.00 | 0.00 | 0.96 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 68.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 69.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.64 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 71.00 | 0.00 | 1.26 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 72.00 | 0.00 | 1.27 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:52 PM EST |
| 73.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 74.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 401 | 547 | 0.54 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 76.00 | 0.01 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 36 | 0.52 | -0.01 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 77.00 | 0.01 | 0.05 | 0.05 | -0.11 | -68.75% | 1 | 7 | 0.48 | -0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 78.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 5 | 99 | 0.48 | -0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 79.00 | 0.05 | 0.08 | 0.07 | -0.03 | -30.00% | 27 | 53 | 0.47 | -0.03 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 0.07 | 0.10 | 0.08 | -0.03 | -27.28% | 25 | 867 | 0.45 | -0.04 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 81.00 | 0.09 | 0.13 | 0.13 | 0.00 | 0.00% | 4 | 419 | 0.43 | -0.06 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 82.00 | 0.13 | 0.16 | 0.14 | -0.04 | -22.23% | 11 | 169 | 0.41 | -0.08 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 83.00 | 0.18 | 0.21 | 0.19 | -0.10 | -34.49% | 120 | 157 | 0.39 | -0.10 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 84.00 | 0.25 | 0.29 | 0.26 | -0.19 | -42.23% | 47 | 286 | 0.37 | -0.13 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 0.36 | 0.41 | 0.37 | -0.25 | -40.33% | 466 | 703 | 0.36 | -0.17 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 86.00 | 0.50 | 0.65 | 0.47 | -0.37 | -44.05% | 226 | 660 | 0.36 | -0.22 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 87.00 | 0.72 | 0.82 | 0.72 | -0.55 | -43.31% | 260 | 2,014 | 0.35 | -0.28 | 0.08 | -0.11 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 88.00 | 0.99 | 1.28 | 1.10 | -0.50 | -31.25% | 276 | 968 | 0.34 | -0.37 | 0.09 | -0.11 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 89.00 | 1.45 | 1.67 | 1.35 | -0.63 | -31.82% | 766 | 1,164 | 0.35 | -0.46 | 0.10 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 1.93 | 2.03 | 1.76 | -1.18 | -40.14% | 188 | 722 | 0.32 | -0.57 | 0.10 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 91.00 | 2.34 | 2.64 | 2.40 | -1.65 | -40.75% | 39 | 552 | 0.31 | -0.67 | 0.10 | -0.11 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 92.00 | 2.87 | 3.35 | 3.14 | -1.37 | -30.38% | 32 | 152 | 0.32 | -0.76 | 0.09 | -0.09 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 93.00 | 3.10 | 4.20 | 3.75 | -1.15 | -23.47% | 5 | 521 | 0.46 | -0.83 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 94.00 | 4.65 | 5.05 | 4.50 | -1.20 | -21.06% | 7 | 78 | 0.30 | -0.89 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 5.25 | 6.00 | 5.38 | -1.60 | -22.93% | 10 | 109 | 0.66 | -0.93 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 96.00 | 5.55 | 7.45 | 7.75 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.95 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 97.00 | 6.65 | 7.90 | 8.89 | -0.16 | -1.77% | 1 | 0 | 0.71 | -0.97 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 98.00 | 6.90 | 10.50 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 99.00 | 7.95 | 11.30 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 100.00 | 9.00 | 11.90 | 11.21 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 101.00 | 9.85 | 13.25 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 102.00 | 10.90 | 14.30 | 14.21 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 103.00 | 11.95 | 15.20 | 10.85 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 104.00 | 13.00 | 16.20 | 12.05 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 14.15 | 16.60 | 16.55 | 0.00 | 0.00% | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 106.00 | 14.90 | 18.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 107.00 | 16.15 | 19.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 108.00 | 17.00 | 20.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 110.00 | 18.95 | 22.10 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 115.00 | 24.20 | 27.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 120.00 | 29.10 | 32.30 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 125.00 | 34.00 | 37.30 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 130.00 | 39.00 | 42.25 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 135.00 | 43.85 | 47.40 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 140.00 | 48.85 | 52.25 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |