Options Chain for MERIT MED SYS INC COM (MMSI) - $82.35 as of 10/8/2025 4:21:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.60 | 35.80 | 33.70 | % | 0.67 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 55.00 | 26.60 | 30.60 | 28.60 | % | 0.52 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 60.00 | 21.70 | 25.80 | 23.75 | % | 0.40 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 65.00 | 16.70 | 20.70 | 18.70 | % | 0.29 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 70.00 | 11.70 | 15.80 | 13.75 | % | 0.20 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 75.00 | 6.80 | 10.50 | 8.65 | % | 0.12 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 80.00 | 2.15 | 6.20 | 4.18 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.85 | 0.79 | 0.07 | -0.05 | 9/30/2025 | 10/8/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.65 | 0.36 | 0.09 | -0.07 | 10/8/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.93 | 0.06 | 0.03 | -0.03 | 10/8/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.37 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 10/8/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.09 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/8/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/8/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.42 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/8/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 3:59:57 PM EST |
| 80.00 | 0.15 | 2.85 | 1.50 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.57 | -0.21 | 0.07 | -0.05 | 9/26/2025 | 10/8/2025 3:59:57 PM EST |
| 85.00 | 0.25 | 4.50 | 2.38 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.67 | -0.64 | 0.09 | -0.07 | 9/5/2025 | 10/8/2025 3:59:57 PM EST |
| 90.00 | 4.40 | 8.60 | 6.50 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.83 | -0.94 | 0.03 | -0.03 | 9/15/2025 | 10/8/2025 3:59:57 PM EST |
| 95.00 | 9.40 | 13.40 | 11.40 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 10/8/2025 3:59:57 PM EST |
| 100.00 | 14.20 | 18.40 | 16.30 | 14.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 10/8/2025 3:59:57 PM EST |
| 105.00 | 19.20 | 23.40 | 21.30 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 10/8/2025 3:59:57 PM EST |
| 110.00 | 24.20 | 28.40 | 26.30 | 10.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 10/8/2025 3:59:57 PM EST |
| 115.00 | 29.20 | 33.40 | 31.30 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 120.00 | 34.20 | 38.40 | 36.30 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 125.00 | 39.20 | 43.40 | 41.30 | 30.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 10/8/2025 3:59:57 PM EST |
| 130.00 | 44.20 | 48.40 | 46.30 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 135.00 | 49.20 | 53.40 | 51.30 | % | 0.38 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 140.00 | 54.20 | 58.40 | 56.30 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 145.00 | 59.20 | 63.40 | 61.30 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 150.00 | 64.20 | 68.40 | 66.30 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 155.00 | 69.20 | 73.40 | 71.30 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 160.00 | 74.30 | 78.40 | 76.35 | % | 0.48 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST |