Options Chain for MERIT MED SYS INC COM (MMSI) - $71.46 as of 7/10/2026 3:00:11 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 | 36.30 | 40.50 | 38.40 | % | 1.10 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 40.00 | 31.30 | 35.30 | 33.30 | % | 0.83 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 45.00 | 26.30 | 30.60 | 28.45 | % | 0.63 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 50.00 | 21.50 | 25.60 | 23.55 | % | 0.47 | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 55.00 | 16.50 | 20.70 | 18.60 | % | 0.34 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 60.00 | 11.80 | 16.00 | 13.90 | % | 0.23 | 0 | 0 | 0.84 | 0.94 | 0.01 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 65.00 | 7.50 | 11.40 | 9.45 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.68 | 0.84 | 0.03 | -0.03 | 7/2/2026 | 7/10/2026 4:00:02 PM EST |
| 70.00 | 3.80 | 7.40 | 5.60 | % | 0.08 | 0 | 0 | 0.36 | 0.67 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 75.00 | 2.40 | 4.00 | 3.20 | 2.12 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | 0.46 | 0.04 | -0.05 | 6/30/2026 | 7/10/2026 4:00:02 PM EST |
| 80.00 | 1.05 | 2.30 | 1.68 | % | 0.02 | 0 | 0 | 0.40 | 0.30 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.66 | 0.17 | 0.02 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.74 | 0.09 | 0.02 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.84 | 0.05 | 0.01 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.01 | -0.01 | 7/10/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.19 | -0.01 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.83 | -0.06 | 0.01 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.71 | -0.16 | 0.03 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 70.00 | 1.60 | 2.95 | 2.28 | % | 0.03 | 0 | 0 | 0.39 | -0.33 | 0.04 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 75.00 | 4.20 | 5.30 | 4.75 | % | 0.06 | 0 | 0 | 0.40 | -0.54 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 80.00 | 6.80 | 9.90 | 8.35 | % | 0.10 | 0 | 0 | 0.39 | -0.70 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 85.00 | 10.30 | 13.60 | 11.95 | % | 0.14 | 0 | 0 | 0.67 | -0.83 | 0.02 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 90.00 | 15.00 | 19.00 | 17.00 | % | 0.19 | 0 | 0 | 0.75 | -0.91 | 0.02 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 95.00 | 19.90 | 23.90 | 21.90 | % | 0.23 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 100.00 | 24.60 | 28.80 | 26.70 | % | 0.27 | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.01 | 7/10/2026 4:00:02 PM EST |