Options Chain for MERUS N V COM (MRUS) - $55.00 as of 5/30/2025 5:41:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 33.90 | 38.50 | 36.00 | 0.00 | 0.00% | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 31.40 | 36.00 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 29.00 | 33.50 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 24.00 | 28.50 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 19.70 | 22.20 | 21.00 | 0.00 | 0.00% | 0 | 19 | 1.95 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 14.70 | 17.70 | 11.50 | 0.00 | 0.00% | 0 | 494 | 1.12 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 11.00 | 12.30 | 6.20 | 0.00 | 0.00% | 0 | 6,487 | 1.20 | 0.96 | 0.01 | -0.03 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 6.50 | 7.80 | 7.14 | -0.76 | -9.62% | 138 | 1,559 | 0.58 | 0.83 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 3.20 | 4.00 | 3.40 | -0.10 | -2.86% | 66 | 5,653 | 0.54 | 0.60 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 60.00 | 1.20 | 1.85 | 1.62 | +0.37 | +29.60% | 97 | 1,256 | 0.54 | 0.34 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 0.30 | 1.15 | 0.40 | -0.55 | -57.90% | 7 | 225 | 0.59 | 0.20 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 0.15 | 1.40 | 0.21 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.11 | 0.02 | -0.04 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 4.90 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.02 | 0.01 | -0.01 | 3/13/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 4.90 | 0.13 | 0.00 | 0.00% | 0 | 28 | 2.14 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.90 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 4.90 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 4.90 | 0.10 | 0.00 | 0.00% | 0 | 3 | 4.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 128 | 2.06 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 433 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 693 | 0.76 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 0.10 | 0.55 | 0.25 | +0.05 | +25.00% | 25 | 387 | 0.67 | -0.04 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 0.40 | 1.05 | 0.85 | -0.07 | -7.61% | 98 | 5,480 | 0.56 | -0.17 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 1.85 | 2.55 | 3.00 | +0.10 | +3.45% | 30 | 946 | 0.53 | -0.40 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 60.00 | 4.70 | 6.00 | 6.80 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.66 | 0.05 | -0.07 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 7.90 | 11.40 | 19.20 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.80 | 0.03 | -0.06 | 3/3/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 12.10 | 16.00 | % | 0 | 0 | 1.26 | -0.89 | 0.02 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 75.00 | 16.60 | 21.00 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.98 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 21.50 | 26.00 | 26.05 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |