Options Chain for MERUS N V COM (MRUS) - $55.14 as of 5/27/2025 3:20:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 26.70 | 31.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 24.40 | 29.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 30.00 | 19.30 | 24.00 | % | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 35.00 | 15.10 | 19.00 | 8.80 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.95 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 10.00 | 13.40 | 6.81 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.87 | 0.02 | -0.03 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 7.80 | 9.10 | 9.34 | -2.32 | -19.90% | 1 | 152 | 0.66 | 0.76 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 4.60 | 5.50 | 6.30 | -0.70 | -10.00% | 5 | 6 | 0.59 | 0.60 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 2.70 | 3.20 | 2.91 | -2.68 | -47.95% | 63 | 36 | 0.59 | 0.43 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 60.00 | 1.35 | 1.85 | 1.30 | -2.60 | -66.67% | 622 | 162 | 0.56 | 0.28 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 65.00 | 0.55 | 1.35 | % | 0 | 0 | 0.57 | 0.19 | 0.02 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 0.00 | 0.85 | % | 0 | 0 | 0.58 | 0.14 | 0.02 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 0.05 | 3.30 | % | 0 | 0 | 0.83 | 0.07 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.03 | 0.01 | -0.01 | 5/27/2025 2:58:54 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 | 3.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 0.10 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 0.00 | 4.90 | 0.25 | 0.00 | 0.00% | 0 | 10 | 2.23 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 0.00 | 4.90 | % | 0 | 0 | 1.80 | -0.05 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 40.00 | 0.40 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 36 | 0.61 | -0.13 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 1.60 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 1,300 | 0.59 | -0.24 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 3.20 | 3.80 | 3.50 | +0.30 | +9.38% | 4 | 10 | 0.55 | -0.40 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 5.90 | 6.70 | 5.90 | +0.79 | +15.46% | 7 | 15 | 0.53 | -0.57 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 60.00 | 9.10 | 10.80 | 8.32 | +0.22 | +2.72% | 1 | 2 | 0.56 | -0.72 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 65.00 | 13.30 | 15.80 | % | 0 | 0 | 0.85 | -0.81 | 0.02 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 16.50 | 19.80 | % | 0 | 0 | 0.86 | -0.86 | 0.02 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 21.50 | 25.70 | % | 0 | 0 | 1.07 | -0.93 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 26.50 | 30.20 | % | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST |