Options Chain for MERCK & CO INC COM (MRK) - $79.16 as of 6/30/2025 9:07:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 22.15 | 26.05 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 60.00 | 17.15 | 21.20 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 64.00 | 14.40 | 17.05 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 65.00 | 12.90 | 16.05 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 66.00 | 12.15 | 15.05 | 14.25 | 0.00 | 0.00% | 0 | 17 | 2.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/30/2025 3:59:58 PM EST |
| 67.00 | 11.15 | 14.25 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 68.00 | 9.60 | 13.25 | 13.84 | 0.00 | 0.00% | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/30/2025 3:59:58 PM EST |
| 69.00 | 8.85 | 12.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 70.00 | 7.90 | 11.20 | 9.64 | +0.70 | +7.83% | 1 | 6 | 1.98 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 71.00 | 6.55 | 10.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 72.00 | 6.00 | 9.20 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/30/2025 3:59:58 PM EST |
| 73.00 | 4.70 | 8.20 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:58 PM EST |
| 74.00 | 4.60 | 7.25 | 5.70 | +0.25 | +4.59% | 1 | 15 | 1.45 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 75.00 | 4.00 | 6.10 | 4.02 | +0.72 | +21.82% | 1 | 39 | 1.33 | 0.98 | 0.04 | -0.02 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 76.00 | 2.25 | 5.15 | 3.11 | -0.19 | -5.76% | 3 | 89 | 1.21 | 0.94 | 0.07 | -0.03 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 77.00 | 2.08 | 2.47 | 2.25 | +0.05 | +2.28% | 72 | 307 | 0.42 | 0.88 | 0.12 | -0.06 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 78.00 | 1.27 | 1.52 | 1.44 | -0.02 | -1.37% | 32 | 859 | 0.30 | 0.73 | 0.19 | -0.09 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 79.00 | 0.67 | 0.84 | 0.83 | -0.17 | -17.00% | 1,292 | 878 | 0.25 | 0.53 | 0.24 | -0.10 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 80.00 | 0.25 | 0.36 | 0.36 | -0.16 | -30.77% | 865 | 1,897 | 0.26 | 0.30 | 0.21 | -0.09 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 81.00 | 0.13 | 0.15 | 0.14 | -0.13 | -48.15% | 446 | 1,878 | 0.26 | 0.14 | 0.13 | -0.06 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 82.00 | 0.05 | 0.06 | 0.05 | -0.06 | -54.55% | 448 | 1,194 | 0.27 | 0.05 | 0.06 | -0.03 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 83.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 459 | 2,992 | 0.27 | 0.01 | 0.02 | -0.01 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 84.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 138 | 4,212 | 0.32 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 729 | 804 | 0.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 7 | 306 | 0.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 571 | 0.45 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 88.00 | 0.00 | 0.82 | 0.02 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 2.13 | 0.34 | 0.00 | 0.00% | 0 | 24 | 1.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/30/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.82 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.86 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:58 PM EST |
| 92.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 89 | 0.67 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/30/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.09 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.01 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.02 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 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 | 1.06 | 0.02 | 0.00 | 0.00% | 0 | 7 | 2.83 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.25 | 0.03 | -0.08 | -72.73% | 1 | 9 | 1.86 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.04 | 0.17 | 0.00 | 0.00% | 0 | 48 | 1.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/30/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 87 | 0.86 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 172 | 0.86 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 45 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 180 | 0.68 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 1 | 66 | 0.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 219 | 0.56 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 0.03 | 0.03 | -0.02 | -40.00% | 53 | 175 | 0.87 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 49 | 2,916 | 0.78 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 51 | 1,311 | 0.42 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.02 | 0.02 | -0.04 | -66.67% | 52 | 489 | 0.36 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 75.00 | 0.01 | 0.03 | 0.04 | -0.06 | -60.00% | 29 | 377 | 0.30 | -0.02 | 0.04 | -0.02 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 76.00 | 0.04 | 0.05 | 0.05 | -0.11 | -68.75% | 850 | 686 | 0.27 | -0.06 | 0.07 | -0.03 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 77.00 | 0.10 | 0.13 | 0.11 | -0.20 | -64.52% | 194 | 1,009 | 0.23 | -0.12 | 0.12 | -0.06 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 78.00 | 0.25 | 0.29 | 0.28 | -0.27 | -49.10% | 673 | 745 | 0.23 | -0.27 | 0.19 | -0.09 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 79.00 | 0.56 | 0.67 | 0.61 | -0.63 | -50.81% | 162 | 632 | 0.23 | -0.47 | 0.24 | -0.10 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 80.00 | 1.10 | 1.33 | 1.24 | -0.49 | -28.33% | 106 | 486 | 0.22 | -0.70 | 0.21 | -0.09 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 81.00 | 1.82 | 2.04 | 2.05 | -0.01 | -0.49% | 99 | 262 | 0.26 | -0.86 | 0.13 | -0.06 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 82.00 | 1.34 | 4.95 | 3.15 | 0.00 | 0.00% | 0 | 65 | 1.14 | -0.95 | 0.06 | -0.03 | 6/27/2025 | 6/30/2025 3:59:58 PM EST |
| 83.00 | 2.38 | 5.70 | 4.47 | 0.00 | 0.00% | 0 | 121 | 1.26 | -0.99 | 0.02 | -0.01 | 6/27/2025 | 6/30/2025 3:59:58 PM EST |
| 84.00 | 4.20 | 6.80 | 5.13 | -0.23 | -4.30% | 8 | 37 | 1.38 | -1.00 | 0.01 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 85.00 | 5.20 | 7.80 | 5.19 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:58 PM EST |
| 86.00 | 5.60 | 8.90 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:58 PM EST |
| 87.00 | 6.70 | 9.90 | 7.90 | 0.00 | 0.00% | 0 | 3 | 1.69 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 3:59:58 PM EST |
| 88.00 | 7.70 | 10.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 89.00 | 8.85 | 11.90 | 9.55 | 0.00 | 0.00% | 0 | 2 | 1.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/30/2025 3:59:58 PM EST |
| 90.00 | 10.55 | 12.90 | 11.63 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:58 PM EST |
| 91.00 | 10.65 | 13.90 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 92.00 | 11.70 | 14.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 95.00 | 14.30 | 17.90 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 100.00 | 19.55 | 22.90 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 105.00 | 24.70 | 27.90 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 110.00 | 29.75 | 32.90 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 115.00 | 34.60 | 37.90 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST |