Options Chain for MERUS N V COM (MRUS) - $39.61 as of 2/4/2025 2:50:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.50 | 20.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 25.00 | 13.00 | 17.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 30.00 | 8.50 | 13.30 | % | 0 | 0 | 1.38 | 0.97 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 35.00 | 3.60 | 8.30 | % | 0 | 0 | 0.95 | 0.84 | 0.04 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 40.00 | 2.25 | 3.30 | 2.50 | 0.00 | 0.00% | 0 | 395 | 0.43 | 0.57 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 45.00 | 0.20 | 3.00 | 1.00 | 0.00 | 0.00% | 0 | 711 | 0.53 | 0.29 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 0.10 | 1.05 | 1.00 | -1.18 | -54.13% | 10 | 52 | 0.50 | 0.12 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 4.90 | 1.55 | 0.00 | 0.00% | 0 | 13 | 1.61 | 0.04 | 0.01 | -0.01 | 12/27/2024 | 2/4/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 4.90 | 0.95 | 0.00 | 0.00% | 0 | 31 | 1.79 | 0.01 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 4.90 | 1.10 | 0.00 | 0.00% | 0 | 50 | 1.94 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 4.90 | 0.60 | 0.00 | 0.00% | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 4.90 | 1.20 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 4.90 | 1.15 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 4.90 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.90 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 4.90 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 4.90 | % | 0 | 0 | 1.93 | -0.03 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.50 | 1.15 | 0.00 | 0.00% | 0 | 8 | 0.92 | -0.16 | 0.04 | -0.02 | 12/27/2024 | 2/4/2025 3:59:52 PM EST |
| 40.00 | 0.40 | 4.60 | 2.05 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.43 | 0.06 | -0.03 | 1/24/2025 | 2/4/2025 3:59:52 PM EST |
| 45.00 | 3.40 | 7.50 | 6.76 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.71 | 0.05 | -0.03 | 1/13/2025 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 7.50 | 12.00 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.88 | 0.03 | -0.01 | 9/25/2024 | 2/4/2025 3:59:52 PM EST |
| 55.00 | 12.50 | 16.70 | 8.20 | 0.00 | 0.00% | 0 | 4 | 1.14 | -0.96 | 0.01 | -0.01 | 10/8/2024 | 2/4/2025 3:59:52 PM EST |
| 60.00 | 17.20 | 22.00 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 65.00 | 22.20 | 27.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 70.00 | 27.20 | 32.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 75.00 | 32.20 | 37.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 80.00 | 37.30 | 42.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 85.00 | 42.30 | 47.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST |