Options Chain for MERIT MED SYS INC COM (MMSI) - $68.13 as of 3/23/2026 8:18:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 21.60 | 24.70 | 23.15 | % | 0.51 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 50.00 | 16.50 | 20.40 | 18.45 | % | 0.37 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 55.00 | 11.70 | 14.90 | 13.30 | % | 0.24 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 3/23/2026 3:59:57 PM EST | |||
| 60.00 | 6.80 | 10.20 | 8.50 | % | 0.14 | 0 | 0 | 0.71 | 0.92 | 0.02 | -0.03 | 3/23/2026 3:59:57 PM EST | |||
| 65.00 | 2.60 | 6.80 | 4.70 | % | 0.07 | 0 | 0 | 0.69 | 0.72 | 0.05 | -0.05 | 3/23/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.60 | 1.30 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | 0.42 | 0.06 | -0.05 | 2/25/2026 | 3/23/2026 3:59:57 PM EST |
| 75.00 | 0.15 | 1.15 | 0.65 | 0.75 | % | 0.01 | 4 | 0 | 0.35 | 0.17 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:57 PM EST | |
| 80.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.92 | 0.05 | 0.02 | -0.01 | 3/23/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | 0.05 | -4.05 | -98.78% | 0.01 | 1 | 4 | 0.86 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 3.40 | 1.70 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/23/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/23/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.90 | 1.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/23/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 3/23/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.82 | -0.08 | 0.02 | -0.03 | 3/12/2026 | 3/23/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.85 | 1.43 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | -0.28 | 0.05 | -0.05 | 12/2/2025 | 3/23/2026 3:59:57 PM EST |
| 70.00 | 2.75 | 4.00 | 3.38 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.35 | -0.58 | 0.06 | -0.05 | 9/16/2025 | 3/23/2026 3:59:57 PM EST |
| 75.00 | 6.30 | 9.00 | 7.65 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.69 | -0.83 | 0.04 | -0.03 | 3/5/2026 | 3/23/2026 3:59:57 PM EST |
| 80.00 | 11.00 | 13.70 | 12.35 | 11.10 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.83 | -0.95 | 0.02 | -0.01 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 85.00 | 15.80 | 18.70 | 17.25 | % | 0.20 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 90.00 | 20.40 | 23.20 | 21.80 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 95.00 | 24.80 | 28.80 | 26.80 | 12.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/23/2026 3:59:57 PM EST |
| 100.00 | 30.40 | 33.90 | 32.15 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 105.00 | 34.80 | 38.90 | 36.85 | % | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 110.00 | 39.80 | 43.90 | 41.85 | % | 0.38 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 115.00 | 44.80 | 48.90 | 46.85 | % | 0.41 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 120.00 | 49.80 | 53.90 | 51.85 | % | 0.43 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 125.00 | 54.80 | 58.90 | 56.85 | % | 0.45 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 130.00 | 59.80 | 63.70 | 61.75 | % | 0.47 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST |