Options Chain for MERIT MED SYS INC COM (MMSI) - $65.81 as of 6/18/2026 8:38:26 AM 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 | 20.40 | 24.50 | 22.45 | % | 0.50 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 50.00 | 15.50 | 19.60 | 17.55 | % | 0.35 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 55.00 | 11.20 | 14.10 | 12.65 | % | 0.23 | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.01 | 6/18/2026 3:59:55 PM EST | |||
| 60.00 | 5.90 | 10.00 | 7.95 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.76 | 0.85 | 0.03 | -0.03 | 5/20/2026 | 6/18/2026 3:59:55 PM EST |
| 65.00 | 2.05 | 6.10 | 4.08 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.64 | 0.64 | 0.05 | -0.05 | 6/9/2026 | 6/18/2026 3:59:55 PM EST |
| 70.00 | 0.80 | 3.60 | 2.20 | 2.32 | +0.12 | +5.46% | 0.03 | 1 | 5 | 0.43 | 0.39 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 75.00 | 0.85 | 1.15 | 1.00 | 1.00 | +0.67 | +203.03% | 0.01 | 783 | 5 | 0.45 | 0.20 | 0.04 | -0.04 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.60 | % | 0.01 | 5 | 0 | 0.69 | 0.08 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST | |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | 0.03 | 0.01 | -0.01 | 5/8/2026 | 6/18/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 3 | 1.09 | 0.01 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 95.00 | 0.05 | 2.20 | 1.13 | % | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 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 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.29 | -0.01 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.60 | 1.30 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.05 | -0.04 | 0.01 | -0.01 | 6/3/2026 | 6/18/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.75 | 1.38 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.80 | -0.15 | 0.03 | -0.03 | 5/26/2026 | 6/18/2026 3:59:55 PM EST |
| 65.00 | 0.10 | 3.60 | 1.85 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.36 | -0.36 | 0.05 | -0.05 | 6/12/2026 | 6/18/2026 3:59:55 PM EST |
| 70.00 | 2.50 | 6.10 | 4.30 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.62 | -0.61 | 0.05 | -0.05 | 4/21/2026 | 6/18/2026 3:59:55 PM EST |
| 75.00 | 7.30 | 10.10 | 8.70 | % | 0.12 | 0 | 0 | 0.70 | -0.80 | 0.04 | -0.04 | 6/18/2026 3:59:55 PM EST | |||
| 80.00 | 11.90 | 15.20 | 13.55 | % | 0.17 | 0 | 0 | 0.89 | -0.92 | 0.02 | -0.02 | 6/18/2026 3:59:55 PM EST | |||
| 85.00 | 16.00 | 20.00 | 18.00 | 18.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.01 | -0.97 | 0.01 | -0.01 | 6/12/2026 | 6/18/2026 3:59:55 PM EST |
| 90.00 | 20.80 | 24.90 | 22.85 | % | 0.25 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 95.00 | 25.90 | 29.80 | 27.85 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 100.00 | 30.80 | 34.90 | 32.85 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 105.00 | 35.80 | 39.90 | 37.85 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 110.00 | 40.80 | 44.90 | 42.85 | % | 0.39 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 115.00 | 45.80 | 49.90 | 47.85 | % | 0.42 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 120.00 | 50.80 | 54.90 | 52.85 | % | 0.44 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 125.00 | 55.80 | 59.90 | 57.85 | % | 0.46 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 130.00 | 60.80 | 64.90 | 62.85 | % | 0.48 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST |