Options Chain for MERIT MED SYS INC COM (MMSI) - $93.95 as of 5/5/2025 8:40:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.40 | 41.20 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 32.20 | 36.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 27.30 | 31.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 22.10 | 26.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 17.40 | 21.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 12.40 | 16.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 8.00 | 11.70 | 12.50 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.97 | 0.01 | -0.07 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 3.00 | 7.20 | 4.70 | 0.00 | 0.00% | 0 | 51 | 0.68 | 0.82 | 0.05 | -0.13 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.40 | 3.80 | 2.68 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.50 | 0.07 | -0.14 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.10 | 2.50 | 1.07 | -0.43 | -28.67% | 5 | 128 | 0.69 | 0.18 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.03 | 0.01 | -0.02 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.25 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.45 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.60 | 3.40 | 0.00 | 0.00% | 0 | 87 | 1.02 | -0.03 | 0.01 | -0.07 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.65 | 0.75 | 0.00 | 0.00% | 0 | 82 | 0.73 | -0.18 | 0.05 | -0.13 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.50 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.50 | 0.07 | -0.14 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 4.20 | 8.20 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.82 | 0.05 | -0.08 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 8.90 | 12.90 | 13.10 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.02 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 14.00 | 17.70 | 16.60 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 19.30 | 22.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 23.90 | 27.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 29.00 | 32.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 33.90 | 37.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 38.90 | 42.70 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 44.40 | 47.70 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 145.00 | 48.90 | 52.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |