Options Chain for MERIT MED SYS INC COM (MMSI) - $76.10 as of 7/27/2026 8:25:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.40 | 38.40 | 36.40 | % | 0.91 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 45.00 | 29.40 | 33.50 | 31.45 | % | 0.70 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 50.00 | 24.50 | 28.60 | 26.55 | % | 0.53 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 55.00 | 19.60 | 23.80 | 21.70 | % | 0.39 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 60.00 | 14.90 | 19.00 | 16.95 | % | 0.28 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 65.00 | 10.40 | 14.50 | 12.45 | % | 0.19 | 0 | 0 | 0.71 | 0.87 | 0.02 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 70.00 | 7.00 | 10.00 | 8.50 | % | 0.12 | 0 | 0 | 0.37 | 0.75 | 0.03 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 75.00 | 4.10 | 7.30 | 5.70 | 3.90 | % | 0.08 | 1 | 0 | 0.41 | 0.60 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 80.00 | 1.85 | 4.90 | 3.38 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | 0.42 | 0.04 | -0.05 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 85.00 | 0.15 | 3.70 | 1.93 | % | 0.02 | 0 | 0 | 0.37 | 0.27 | 0.03 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.64 | 0.15 | 0.02 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.01 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.01 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | 0.00 | 7/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.80 | -0.05 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 3.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.69 | -0.13 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 70.00 | 0.30 | 3.70 | 2.00 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.25 | 0.03 | -0.04 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 75.00 | 2.60 | 5.50 | 4.05 | % | 0.05 | 0 | 0 | 0.43 | -0.40 | 0.03 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 80.00 | 5.20 | 8.40 | 6.80 | % | 0.08 | 0 | 0 | 0.42 | -0.58 | 0.04 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 85.00 | 8.70 | 11.70 | 10.20 | % | 0.12 | 0 | 0 | 0.55 | -0.73 | 0.03 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 90.00 | 12.70 | 15.80 | 14.25 | % | 0.16 | 0 | 0 | 0.55 | -0.85 | 0.02 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 95.00 | 16.90 | 21.00 | 18.95 | % | 0.20 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 100.00 | 21.80 | 25.80 | 23.80 | % | 0.24 | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 105.00 | 27.20 | 30.80 | 29.00 | % | 0.28 | 0 | 0 | 0.81 | -0.98 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST |