Options Chain for MERIT MED SYS INC COM (MMSI) - $86.15 as of 8/13/2025 9:00:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.10 | 38.00 | 36.05 | % | 0.72 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 55.00 | 29.10 | 33.10 | 31.10 | % | 0.57 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 60.00 | 24.10 | 27.70 | 25.90 | 25.35 | 0.00 | 0.00% | 0.43 | 0 | 11 | 4.62 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:49 PM EST |
| 65.00 | 19.10 | 22.50 | 20.80 | % | 0.32 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 70.00 | 14.10 | 17.30 | 15.70 | % | 0.22 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 75.00 | 9.10 | 12.40 | 10.75 | 8.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:49 PM EST |
| 80.00 | 4.10 | 7.60 | 5.85 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:49 PM EST |
| 85.00 | 1.15 | 1.65 | 1.40 | 1.34 | -0.52 | -27.96% | 0.02 | 5 | 24 | 0.23 | 0.73 | 0.16 | -0.21 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.61 | 0.05 | 0.03 | -0.03 | 7/31/2025 | 8/13/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 2.45 | 1.23 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | -0.27 | 0.16 | -0.21 | 7/31/2025 | 8/13/2025 3:59:49 PM EST |
| 90.00 | 2.30 | 6.10 | 4.20 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.41 | -0.95 | 0.03 | -0.03 | 7/8/2025 | 8/13/2025 3:59:49 PM EST |
| 95.00 | 7.70 | 11.00 | 9.35 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.95 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 3:59:49 PM EST |
| 100.00 | 12.00 | 16.00 | 14.00 | % | 0.14 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 105.00 | 17.20 | 21.00 | 19.10 | 13.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:49 PM EST |
| 110.00 | 22.30 | 26.00 | 24.15 | % | 0.22 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 115.00 | 27.10 | 31.00 | 29.05 | % | 0.25 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 120.00 | 32.00 | 36.00 | 34.00 | % | 0.28 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 125.00 | 37.50 | 41.00 | 39.25 | % | 0.31 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 130.00 | 42.10 | 46.00 | 44.05 | % | 0.34 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 135.00 | 47.00 | 50.90 | 48.95 | % | 0.36 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 140.00 | 52.00 | 56.00 | 54.00 | % | 0.39 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST |