Options Chain for MERIT MED SYS INC COM (MMSI) - $90.66 as of 9/1/2026 8:04:16 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 | 48.70 | 52.60 | 50.65 | % | 1.27 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 45.00 | 43.70 | 47.60 | 45.65 | % | 1.01 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 50.00 | 38.70 | 42.70 | 40.70 | % | 0.81 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 55.00 | 33.70 | 37.70 | 35.70 | % | 0.65 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 60.00 | 28.60 | 32.70 | 30.65 | % | 0.51 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 65.00 | 23.70 | 27.60 | 25.65 | % | 0.39 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 70.00 | 18.70 | 22.70 | 20.70 | % | 0.30 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 75.00 | 14.20 | 17.00 | 15.60 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.02 | 7/27/2026 | 9/1/2026 3:59:51 PM EST |
| 80.00 | 8.70 | 12.70 | 10.70 | 10.60 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.79 | 0.95 | 0.01 | -0.04 | 8/17/2026 | 9/1/2026 3:59:51 PM EST |
| 85.00 | 3.90 | 8.00 | 5.95 | 7.28 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.60 | 0.81 | 0.04 | -0.07 | 8/12/2026 | 9/1/2026 3:59:51 PM EST |
| 90.00 | 0.40 | 4.50 | 2.45 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.53 | 0.56 | 0.06 | -0.09 | 8/31/2026 | 9/1/2026 3:59:51 PM EST |
| 95.00 | 0.30 | 2.95 | 1.63 | 0.56 | -0.49 | -46.67% | 0.02 | 1 | 20 | 0.40 | 0.28 | 0.05 | -0.07 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.10 | 0.03 | -0.03 | 8/26/2026 | 9/1/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.02 | 0.01 | -0.01 | 8/25/2026 | 9/1/2026 3:59:51 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 | 3.14 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/1/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/1/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 9/1/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | -0.05 | 0.01 | -0.04 | 8/3/2026 | 9/1/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | -0.19 | 0.04 | -0.07 | 8/21/2026 | 9/1/2026 3:59:51 PM EST |
| 90.00 | 0.30 | 3.90 | 2.10 | 6.73 | 0.00 | 0.00% | 0.02 | 0 | 193 | 0.31 | -0.44 | 0.06 | -0.09 | 8/4/2026 | 9/1/2026 3:59:51 PM EST |
| 95.00 | 3.60 | 7.00 | 5.30 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.59 | -0.72 | 0.05 | -0.07 | 8/21/2026 | 9/1/2026 3:59:51 PM EST |
| 100.00 | 8.10 | 10.50 | 9.30 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | -0.91 | 0.03 | -0.03 | 8/24/2026 | 9/1/2026 3:59:51 PM EST |
| 105.00 | 12.60 | 15.90 | 14.25 | % | 0.14 | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.01 | 9/1/2026 3:59:51 PM EST |