Options Chain for MERIT MED SYS INC COM (MMSI) - $84.29 as of 12/3/2025 8:34:14 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 | 42.50 | 46.40 | 44.45 | % | 1.11 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 45.00 | 37.30 | 41.50 | 39.40 | % | 0.88 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 50.00 | 32.40 | 36.50 | 34.45 | % | 0.69 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 55.00 | 27.50 | 31.50 | 29.50 | % | 0.54 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 60.00 | 22.30 | 26.50 | 24.40 | % | 0.41 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 65.00 | 17.50 | 21.50 | 19.50 | % | 0.30 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 70.00 | 13.20 | 16.60 | 14.90 | % | 0.21 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 75.00 | 7.80 | 11.80 | 9.80 | 11.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.02 | 11/14/2025 | 12/3/2025 4:00:05 PM EST |
| 80.00 | 3.00 | 7.10 | 5.05 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.66 | 0.85 | 0.05 | -0.04 | 9/29/2025 | 12/3/2025 4:00:05 PM EST |
| 85.00 | 1.05 | 2.10 | 1.58 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | 0.47 | 0.09 | -0.06 | 11/3/2025 | 12/3/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 2.45 | 1.23 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.64 | 0.12 | 0.05 | -0.03 | 11/19/2025 | 12/3/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.49 | 0.01 | 0.01 | 0.00 | 11/28/2025 | 12/3/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/3/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 12/3/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/3/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 12/3/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 12/3/2025 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 | 3.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/3/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/3/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 12/3/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 12/3/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/3/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 2.45 | 1.23 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.91 | -0.02 | 0.01 | -0.02 | 9/29/2025 | 12/3/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 2.90 | 1.45 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.70 | -0.15 | 0.05 | -0.04 | 11/17/2025 | 12/3/2025 4:00:05 PM EST |
| 85.00 | 0.05 | 4.10 | 2.08 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.54 | -0.53 | 0.09 | -0.06 | 9/3/2025 | 12/3/2025 4:00:05 PM EST |
| 90.00 | 3.80 | 8.00 | 5.90 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.65 | -0.88 | 0.05 | -0.03 | 11/19/2025 | 12/3/2025 4:00:05 PM EST |
| 95.00 | 8.70 | 12.80 | 10.75 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 7/17/2025 | 12/3/2025 4:00:05 PM EST |
| 100.00 | 13.70 | 17.70 | 15.70 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 105.00 | 18.70 | 22.70 | 20.70 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 110.00 | 23.70 | 27.70 | 25.70 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 115.00 | 28.70 | 32.70 | 30.70 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 120.00 | 33.70 | 37.90 | 35.80 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 125.00 | 38.70 | 42.70 | 40.70 | % | 0.33 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 130.00 | 43.70 | 47.90 | 45.80 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 135.00 | 48.70 | 52.70 | 50.70 | % | 0.38 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 140.00 | 53.70 | 57.70 | 55.70 | % | 0.40 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 145.00 | 58.70 | 62.80 | 60.75 | % | 0.42 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 150.00 | 63.70 | 67.90 | 65.80 | % | 0.44 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 155.00 | 68.70 | 72.90 | 70.80 | % | 0.46 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST |