Options Chain for MERIT MED SYS INC COM (MMSI) - $103.16 as of 2/21/2025 8:53:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.40 | 50.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 60.00 | 41.20 | 45.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 65.00 | 36.40 | 40.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 70.00 | 31.50 | 35.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 75.00 | 26.70 | 30.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:36 PM EST | |||
| 80.00 | 21.70 | 25.50 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:36 PM EST | |||
| 85.00 | 16.80 | 21.00 | % | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.03 | 2/21/2025 3:59:36 PM EST | |||
| 90.00 | 12.30 | 16.40 | % | 0 | 0 | 0.74 | 0.91 | 0.01 | -0.04 | 2/21/2025 3:59:36 PM EST | |||
| 95.00 | 7.90 | 12.00 | % | 0 | 0 | 0.64 | 0.80 | 0.03 | -0.06 | 2/21/2025 3:59:36 PM EST | |||
| 100.00 | 4.30 | 8.50 | 10.89 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.65 | 0.03 | -0.08 | 2/14/2025 | 2/21/2025 3:59:36 PM EST |
| 105.00 | 1.25 | 5.50 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.46 | 0.04 | -0.08 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 110.00 | 0.00 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.28 | 0.03 | -0.06 | 2/18/2025 | 2/21/2025 3:59:36 PM EST |
| 115.00 | 0.00 | 2.55 | 2.81 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.14 | 0.02 | -0.04 | 2/14/2025 | 2/21/2025 3:59:36 PM EST |
| 120.00 | 0.00 | 2.30 | % | 0 | 0 | 0.65 | 0.06 | 0.01 | -0.02 | 2/21/2025 3:59:36 PM EST | |||
| 125.00 | 0.00 | 2.20 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.02 | 0.01 | -0.01 | 2/6/2025 | 2/21/2025 3:59:36 PM EST |
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 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 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 60.00 | 0.00 | 1.55 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 70.00 | 0.00 | 2.25 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 75.00 | 0.00 | 2.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:36 PM EST | |||
| 80.00 | 0.00 | 2.30 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:36 PM EST | |||
| 85.00 | 0.00 | 2.30 | % | 0 | 0 | 0.83 | -0.04 | 0.01 | -0.03 | 2/21/2025 3:59:36 PM EST | |||
| 90.00 | 0.00 | 2.50 | % | 0 | 0 | 0.69 | -0.09 | 0.01 | -0.04 | 2/21/2025 3:59:36 PM EST | |||
| 95.00 | 0.00 | 3.40 | % | 0 | 0 | 0.62 | -0.20 | 0.03 | -0.06 | 2/21/2025 3:59:36 PM EST | |||
| 100.00 | 0.85 | 5.00 | % | 0 | 0 | 0.39 | -0.35 | 0.03 | -0.08 | 2/21/2025 3:59:36 PM EST | |||
| 105.00 | 2.75 | 7.00 | % | 0 | 0 | 0.35 | -0.54 | 0.04 | -0.08 | 2/21/2025 3:59:36 PM EST | |||
| 110.00 | 5.70 | 9.90 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.72 | 0.03 | -0.06 | 2/11/2025 | 2/21/2025 3:59:36 PM EST |
| 115.00 | 10.00 | 13.90 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.86 | 0.02 | -0.04 | 2/10/2025 | 2/21/2025 3:59:36 PM EST |
| 120.00 | 15.10 | 18.90 | % | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.02 | 2/21/2025 3:59:36 PM EST | |||
| 125.00 | 19.70 | 23.60 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:36 PM EST | |||
| 130.00 | 24.70 | 29.30 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 135.00 | 29.70 | 34.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 140.00 | 34.70 | 38.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 145.00 | 39.70 | 44.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST |