Options Chain for MERIT MED SYS INC COM (MMSI) - $92.95 as of 6/19/2025 8:01:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.90 | 45.00 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 55.00 | 36.00 | 40.10 | % | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 60.00 | 31.00 | 35.10 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 65.00 | 26.00 | 30.10 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 70.00 | 21.00 | 25.10 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 75.00 | 16.00 | 19.90 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 80.00 | 11.00 | 15.00 | 19.70 | 0.00 | 0.00% | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:48 PM EST |
| 85.00 | 6.00 | 10.10 | 12.10 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.98 | 0.01 | -0.03 | 4/24/2025 | 6/18/2025 3:28:48 PM EST |
| 90.00 | 1.40 | 5.10 | % | 0 | 0 | 1.18 | 0.77 | 0.07 | -0.31 | 6/18/2025 3:28:48 PM EST | |||
| 95.00 | 0.00 | 2.70 | 0.90 | 0.00 | 0.00% | 0 | 755 | 1.25 | 0.33 | 0.09 | -0.39 | 6/17/2025 | 6/18/2025 3:28:48 PM EST |
| 100.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 1,485 | 0.81 | 0.06 | 0.03 | -0.12 | 6/10/2025 | 6/18/2025 3:28:48 PM EST |
| 105.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 31 | 2.17 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 6/18/2025 3:28:48 PM EST |
| 110.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:48 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:28:48 PM EST |
| 85.00 | 0.00 | 1.75 | 1.63 | 0.00 | 0.00% | 0 | 24 | 1.99 | -0.02 | 0.01 | -0.03 | 4/24/2025 | 6/18/2025 3:28:48 PM EST |
| 90.00 | 0.00 | 2.20 | 0.80 | 0.00 | 0.00% | 0 | 69 | 1.30 | -0.23 | 0.07 | -0.31 | 6/12/2025 | 6/18/2025 3:28:48 PM EST |
| 95.00 | 0.55 | 4.70 | 2.40 | 0.00 | 0.00% | 0 | 4 | 1.20 | -0.67 | 0.09 | -0.39 | 6/10/2025 | 6/18/2025 3:28:48 PM EST |
| 100.00 | 5.00 | 9.10 | % | 0 | 0 | 1.37 | -0.94 | 0.03 | -0.12 | 6/18/2025 3:28:48 PM EST | |||
| 105.00 | 10.00 | 14.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 6/18/2025 3:28:48 PM EST | |||
| 110.00 | 15.00 | 19.10 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 115.00 | 20.00 | 24.10 | 20.50 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:28:48 PM EST |
| 120.00 | 25.00 | 29.10 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 125.00 | 30.00 | 34.10 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 130.00 | 35.00 | 39.10 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 135.00 | 40.00 | 44.10 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST |