Options Chain for MERUS N V COM (MRUS) - $51.05 as of 5/28/2025 6:21:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.80 | 32.50 | 36.00 | 0.00 | 0.00% | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 22.50 | 25.30 | 30.00 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 25.00 | 22.70 | 27.50 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 30.00 | 18.00 | 22.50 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:01 PM EST |
| 35.00 | 13.00 | 17.50 | 21.00 | 0.00 | 0.00% | 0 | 19 | 1.86 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 40.00 | 8.50 | 12.50 | 11.50 | 0.00 | 0.00% | 0 | 494 | 1.34 | 0.96 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 45.00 | 5.80 | 8.30 | 6.20 | -4.80 | -43.64% | 1 | 6,488 | 0.86 | 0.83 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 50.00 | 2.30 | 2.95 | 2.80 | -0.70 | -20.00% | 39 | 1,696 | 0.50 | 0.54 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 55.00 | 1.00 | 1.55 | 1.15 | -0.55 | -32.36% | 102 | 5,543 | 0.59 | 0.26 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 60.00 | 0.25 | 0.70 | 0.40 | -0.40 | -50.00% | 37 | 1,537 | 0.59 | 0.17 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 65.00 | 0.10 | 1.75 | 0.33 | 0.00 | 0.00% | 0 | 223 | 0.86 | 0.07 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 4.80 | 0.21 | -0.09 | -30.00% | 1 | 14 | 2.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 4.90 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/28/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 4.90 | 0.32 | 0.00 | 0.00% | 0 | 18 | 2.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 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 | 5.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 4.90 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 4.90 | 0.10 | 0.00 | 0.00% | 0 | 3 | 4.07 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 128 | 3.28 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 433 | 2.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 40.00 | 0.10 | 0.30 | 0.10 | -0.08 | -44.45% | 12 | 696 | 0.60 | -0.04 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 45.00 | 0.50 | 1.00 | 0.74 | +0.09 | +13.85% | 13 | 376 | 0.53 | -0.17 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 50.00 | 2.00 | 3.30 | 2.60 | +0.30 | +13.05% | 54 | 5,393 | 0.55 | -0.46 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 55.00 | 4.30 | 6.80 | 5.30 | -0.20 | -3.64% | 13 | 392 | 0.46 | -0.74 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 60.00 | 8.10 | 12.20 | 6.80 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.83 | 0.03 | -0.05 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 65.00 | 12.60 | 17.00 | 19.20 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.93 | 0.02 | -0.02 | 3/3/2025 | 5/28/2025 4:00:01 PM EST |
| 70.00 | 17.60 | 22.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 75.00 | 22.50 | 26.60 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 80.00 | 27.50 | 32.00 | 26.05 | 0.00 | 0.00% | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |