Options Chain for MERUS N V COM (MRUS) - $95.96 as of 11/28/2025 3:57:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 73.60 | 78.50 | 76.05 | % | 3.80 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 22.50 | 71.10 | 76.00 | 73.55 | % | 3.27 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 25.00 | 68.60 | 73.50 | 71.05 | 31.40 | 0.00 | 0.00% | 2.84 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 63.60 | 68.50 | 66.05 | 64.00 | 0.00 | 0.00% | 2.20 | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 60.40 | 63.20 | 61.80 | 24.10 | 0.00 | 0.00% | 1.77 | 0 | 21 | 2.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 11/28/2025 12:59:57 PM EST |
| 40.00 | 53.70 | 58.50 | 56.10 | 55.06 | 0.00 | 0.00% | 1.40 | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/28/2025 12:59:57 PM EST |
| 45.00 | 50.90 | 52.20 | 51.55 | 51.00 | 0.00 | 0.00% | 1.15 | 0 | 489 | 1.76 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:57 PM EST |
| 50.00 | 45.90 | 47.30 | 46.60 | 44.50 | 0.00 | 0.00% | 0.93 | 0 | 1,369 | 1.58 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 12:59:57 PM EST |
| 55.00 | 39.00 | 43.70 | 41.35 | 42.25 | 0.00 | 0.00% | 0.75 | 0 | 15 | 1.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:57 PM EST |
| 60.00 | 34.00 | 38.60 | 36.30 | 35.50 | 0.00 | 0.00% | 0.60 | 0 | 33 | 1.48 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/28/2025 12:59:57 PM EST |
| 65.00 | 29.00 | 33.60 | 31.30 | 31.50 | 0.00 | 0.00% | 0.48 | 0 | 90 | 1.29 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 12:59:57 PM EST |
| 70.00 | 24.00 | 28.70 | 26.35 | 24.65 | 0.00 | 0.00% | 0.38 | 0 | 172 | 1.13 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:57 PM EST |
| 75.00 | 19.00 | 23.80 | 21.40 | 20.50 | 0.00 | 0.00% | 0.29 | 0 | 48 | 0.98 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/28/2025 12:59:57 PM EST |
| 80.00 | 15.50 | 18.40 | 16.95 | 16.00 | 0.00 | 0.00% | 0.21 | 0 | 3,183 | 0.77 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/28/2025 12:59:57 PM EST |
| 85.00 | 9.00 | 13.80 | 11.40 | 10.40 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.66 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:57 PM EST |
| 90.00 | 4.00 | 8.80 | 6.40 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 767 | 0.50 | 0.83 | 0.07 | -0.01 | 10/24/2025 | 11/28/2025 12:59:57 PM EST |
| 95.00 | 0.10 | 4.90 | 2.50 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.40 | 0.52 | 0.09 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 100.00 | 0.30 | 1.55 | 0.93 | 0.50 | +0.20 | +66.67% | 0.01 | 40 | 3,779 | 0.19 | 0.20 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.26 | 0.06 | 0.02 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 11/28/2025 12:59:57 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.97 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/28/2025 12:59:57 PM EST |
| 40.00 | 0.05 | 4.90 | 2.48 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 210 | 1.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/28/2025 12:59:57 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 55.00 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,756 | 0.77 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 12:59:57 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 93 | 1.50 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/28/2025 12:59:57 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:57 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:57 PM EST |
| 75.00 | 0.00 | 5.00 | 2.50 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 322 | 0.98 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 12:59:57 PM EST |
| 80.00 | 0.15 | 1.10 | 0.63 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1,078 | 0.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 85.00 | 0.50 | 0.70 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 626 | 0.23 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 90.00 | 0.75 | 1.15 | 0.95 | 0.95 | -0.25 | -20.84% | 0.01 | 2 | 439 | 0.15 | -0.17 | 0.07 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 95.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.10 | -3.13% | 0.03 | 6 | 407 | 0.13 | -0.48 | 0.09 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 100.00 | 7.80 | 8.10 | 7.95 | 8.20 | +0.20 | +2.50% | 0.08 | 4 | 1,376 | 0.23 | -0.80 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 105.00 | 10.70 | 15.40 | 13.05 | % | 0.12 | 0 | 0 | 0.55 | -0.94 | 0.02 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 110.00 | 15.60 | 20.40 | 18.00 | % | 0.16 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 115.00 | 20.60 | 25.40 | 23.00 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 120.00 | 25.60 | 30.40 | 28.00 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 125.00 | 30.50 | 35.40 | 32.95 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 130.00 | 35.50 | 40.40 | 37.95 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 135.00 | 40.50 | 45.40 | 42.95 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 140.00 | 45.50 | 50.40 | 47.95 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |