Options Chain for MERUS N V COM (MRUS) - $94.15 as of 10/3/2025 3:09:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 57.20 | 62.00 | 59.60 | % | 1.70 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 40.00 | 52.40 | 57.00 | 54.70 | % | 1.37 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 45.00 | 47.20 | 52.00 | 49.60 | % | 1.10 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 43.30 | 47.00 | 45.15 | % | 0.90 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 38.00 | 42.00 | 40.00 | % | 0.73 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 60.00 | 33.50 | 37.00 | 35.25 | % | 0.59 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 65.00 | 27.30 | 32.00 | 29.65 | 29.29 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 22.80 | 27.00 | 24.90 | 25.16 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 19.10 | 22.00 | 20.55 | 4.60 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.81 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 14.10 | 17.50 | 15.80 | 2.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 7.60 | 12.40 | 10.00 | 9.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 4.80 | 5.30 | 5.05 | 4.80 | -0.46 | -8.75% | 0.06 | 7 | 398 | 0.16 | 0.91 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 0.70 | 1.20 | 0.95 | 0.70 | -0.51 | -42.15% | 0.01 | 7 | 424 | 0.09 | 0.43 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 142 | 0.11 | 0.06 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.17 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.59 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.41 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.32 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.26 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.10 | -50.00% | 0.00 | 130 | 191 | 0.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 0.20 | 0.50 | 0.35 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.13 | -0.09 | 0.05 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 1.00 | 2.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.09 | -0.57 | 0.12 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 100.00 | 4.60 | 8.00 | 6.30 | % | 0.06 | 0 | 0 | 0.33 | -0.94 | 0.03 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 105.00 | 8.90 | 13.00 | 10.95 | % | 0.10 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 110.00 | 13.50 | 18.00 | 15.75 | % | 0.14 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 115.00 | 18.50 | 23.00 | 20.75 | % | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 120.00 | 23.60 | 28.00 | 25.80 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 125.00 | 28.50 | 33.00 | 30.75 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |