Options Chain for MERUS N V COM (MRUS) - $43.36 as of 5/5/2025 8:42:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.40 | 26.00 | % | 0 | 0 | 2.48 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 22.50 | 19.00 | 23.50 | % | 0 | 0 | 2.17 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 16.30 | 21.00 | % | 0 | 0 | 1.90 | 0.97 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 12.10 | 16.50 | 16.00 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.91 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 7.90 | 12.00 | 7.40 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.81 | 0.02 | -0.04 | 2/4/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 4.40 | 8.50 | 6.87 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.68 | 0.03 | -0.06 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 3.50 | 5.90 | 3.80 | -0.55 | -12.65% | 31 | 440 | 0.82 | 0.53 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 2.05 | 4.70 | 3.50 | 0.00 | 0.00% | 0 | 864 | 0.87 | 0.37 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.10 | 3.70 | 1.45 | 0.00 | 0.00% | 0 | 391 | 0.75 | 0.24 | 0.03 | -0.04 | 3/31/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 9 | 1.55 | 0.13 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 4.90 | 0.90 | 0.00 | 0.00% | 0 | 13 | 1.72 | 0.07 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 4.90 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.86 | 0.04 | 0.01 | -0.01 | 3/26/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 4.90 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.02 | 0.00 | -0.01 | 3/13/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 4.90 | % | 0 | 0 | 2.09 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.90 | % | 0 | 0 | 3.35 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 4.90 | % | 0 | 0 | 2.96 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 4.90 | % | 0 | 0 | 2.63 | -0.03 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 4.70 | 1.20 | 0.00 | 0.00% | 0 | 2 | 2.00 | -0.09 | 0.01 | -0.03 | 1/22/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 6 | 1.54 | -0.19 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 0.80 | 5.00 | 3.20 | 0.00 | 0.00% | 0 | 55 | 0.78 | -0.32 | 0.03 | -0.06 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 4.70 | 6.00 | 12.80 | 0.00 | 0.00% | 0 | 309 | 0.78 | -0.47 | 0.03 | -0.06 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 6.80 | 10.90 | 10.10 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.63 | 0.03 | -0.05 | 12/16/2024 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 10.50 | 14.80 | 12.82 | 0.00 | 0.00% | 0 | 300 | 1.21 | -0.76 | 0.03 | -0.04 | 12/17/2024 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 14.80 | 19.40 | % | 0 | 0 | 1.17 | -0.87 | 0.02 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 19.50 | 24.20 | 19.20 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.93 | 0.01 | -0.02 | 3/3/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 24.50 | 29.00 | % | 0 | 0 | 1.38 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 29.50 | 34.00 | % | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 34.50 | 39.00 | % | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |