Closed
⌘K
Sign in Sign up

MRK Options Strategy Builder

1322 contracts
←
Previous-day view · Mon Sep 21 close. You are previewing the previous trading day. Subscribe to see today live and every other date — plans start at Delta, $39/mo. Sign up Sign in
Click a strike to add a leg · drag a leg to move it
MRK 149.98
Expected move by Sep 25 ±$3.36 ±2.2% $146.62 – $153.34 90%: $142.82 – $157.14
What's your view on MRK?

Pick a view above for trades struck at the expected move

Or click a strike on the rail to add a leg — or start from a template and move it afterwards.

Add a leg to see how the position behaves across price and volatility.

Every quote and Greek, one row per strike.
136 contracts 87 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 0 - - 83.55 85.85 $65.00 0.00 2.33 - - 0 0
0 0 - - 78.55 80.80 $70.00 0.00 2.33 - - 0 0
0 0 - - 73.55 75.70 $75.00 0.00 1.40 - - 0 0
0 0 - - 68.55 70.75 $80.00 0.00 2.33 - - 0 0
0 0 - - 63.55 65.75 $85.00 0.00 2.33 - - 2 1
0 0 1.00 194% 59.10 60.95 $90.00 0.00 2.33 187% -0.00 25 20
0 0 - - 53.55 55.65 $95.00 0.00 2.33 - - 136 1
0 2 - - 48.55 50.75 $100.00 0.00 2.33 176% -0.01 10 11
0 1 - - 43.55 45.95 $105.00 0.00 2.12 156% -0.01 10 14
0 0 - - 38.55 40.60 $110.00 0.00 1.60 137% -0.01 20 40
0 30 - - 33.55 35.95 $115.00 0.00 2.13 185% -0.07 5 26
0 30 - - 32.55 34.95 $116.00 0.00 2.13 151% -0.05 3 4
1 35 - - 31.55 33.85 $117.00 0.00 2.13 141% -0.04 2 2
0 6 - - 30.55 32.75 $118.00 0.00 2.13 141% -0.05 1 9
0 0 - - 29.55 32.20 $119.00 0.00 2.13 133% -0.04 2 2
1 1 - - 28.55 31.00 $120.00 0.00 5.00 116% -0.03 5 49
0 0 - - 27.55 29.95 $121.00 0.00 2.13 127% -0.05 2 7
0 2 - - 26.55 29.00 $122.00 0.00 2.13 153% -0.09 2 16
0 2 - - 25.55 27.65 $123.00 0.00 2.13 114% -0.04 2 6
0 0 1.00 70% 25.00 27.00 $124.00 0.00 2.13 94% -0.02 2 5
0 0 - - 23.55 25.75 $125.00 0.00 1.25 103% -0.04 7 32
1 20 - - 22.55 24.70 $126.00 0.00 0.09 111% -0.06 12 14
0 1 - - 21.55 23.65 $127.00 0.00 1.79 75% -0.02 8 16
0 15 - - 20.55 22.85 $128.00 0.00 0.07 66% -0.01 1 51
0 2 - - 19.60 22.00 $129.00 0.00 0.75 82% -0.04 3 24
0 2 - - 18.60 21.20 $130.00 0.00 0.29 75% -0.03 12 32
0 1 - - 17.60 19.85 $131.00 0.00 1.40 80% -0.05 2 13
0 1 - - 16.60 19.10 $132.00 0.00 1.20 95% -0.09 4 5
6 4 - - 16.00 17.95 $133.00 0.00 0.59 71% -0.05 3 142
18 15 - - 14.60 17.05 $134.00 0.00 0.09 46% -0.01 69 63
11 4 - - 13.80 16.05 $135.00 0.00 0.09 45% -0.01 8 469
20 2 - - 12.60 14.70 $136.00 0.00 0.75 63% -0.07 3 14
17 2 - - 11.60 14.00 $137.00 0.01 0.19 47% -0.03 2 28
31 6 - - 10.65 13.00 $138.00 0.01 0.06 37% -0.02 73 96
28 1 - - 9.65 12.00 $139.00 0.02 0.27 44% -0.05 16 157
495 14 - - 8.80 10.05 $140.00 0.00 0.14 36% -0.03 18 337
101 24 - - 7.75 8.80 $141.00 0.04 0.15 34% -0.04 23 107
8 208 0.91 38% 7.35 9.15 $142.00 0.01 0.19 31% -0.05 129 102
53 59 0.90 36% 6.65 7.90 $143.00 0.15 0.29 33% -0.09 36 267
54 17 0.90 31% 5.35 7.15 $144.00 0.24 0.34 32% -0.11 64 180
369 25 0.90 24% 4.90 5.45 $145.00 0.34 0.51 32% -0.15 189 360
539 15 0.81 29% 4.10 4.90 $146.00 0.48 0.71 32% -0.21 83 14
303 263 0.75 29% 3.30 4.15 $147.00 0.72 0.95 31% -0.27 8 43
95 102 0.67 29% 2.62 3.40 $148.00 0.96 1.37 32% -0.34 43 508
124 74 0.60 26% 1.92 2.46 $149.00 1.24 1.63 29% -0.41 40 24
995 569 0.51 28% 1.52 1.98 $150.00 1.75 2.13 31% -0.49 287 45
177 546 0.30 28% 0.71 0.98 $152.50 3.00 3.85 30% -0.69 3 0
161 879 0.16 30% 0.31 0.48 $155.00 5.60 6.80 47% -0.74 1 2
1,738 12,496 0.08 32% 0.16 0.21 $157.50 6.80 9.10 41% -0.87 3 0
469 2,089 0.04 34% 0.06 0.09 $160.00 9.35 11.50 49% -0.89 2 0
106 3 0.03 38% 0.01 0.11 $162.50 11.50 13.95 49% -0.94 2 0
1,117 185 0.01 40% 0.00 0.03 $165.00 14.05 16.50 59% -0.93 1 1
174 9 0.03 55% 0.00 0.18 $167.50 16.60 19.00 67% -0.94 0 0
199 1 0.02 55% 0.00 0.17 $170.00 19.10 21.50 74% -0.94 21 0
42 15 0.02 61% 0.01 0.10 $172.50 21.80 24.00 86% -0.93 0 0
38 2 0.01 62% 0.00 0.05 $175.00 24.35 26.50 94% -0.93 0 0
20 23 0.01 70% 0.00 0.20 $177.50 26.70 29.00 96% -0.95 0 0
19 11 0.01 75% 0.00 0.19 $180.00 29.15 31.25 94% -0.97 0 0
18 25 0.01 78% 0.00 0.40 $182.50 31.85 34.00 112% -0.94 0 0
9 3 0.01 87% 0.00 2.00 $185.00 34.40 36.50 120% -0.94 0 0
15 11 0.01 96% 0.00 2.33 $190.00 39.30 41.50 129% -0.95 0 0
4 2 0.01 98% 0.00 2.12 $195.00 44.10 46.50 135% -0.96 0 0
4 3 0.01 114% 0.00 2.13 $200.00 49.30 51.50 152% -0.96 0 0
22 2 0.00 113% 0.00 1.25 $205.00 54.30 56.50 163% -0.96 0 0
0 0 - - 0.00 2.13 $210.00 59.35 61.50 175% -0.96 0 0
0 0 - - 0.00 2.13 $215.00 64.20 66.50 178% -0.97 0 0
0 0 - - 0.00 2.33 $220.00 69.20 71.50 186% -0.97 0 0
0 0 - - 0.00 1.87 $225.00 74.30 76.50 200% -0.97 0 0