Options Chain for MERLIN INC COM (MRLN) - $9.32 as of 5/6/2026 10:00:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.60 | 7.80 | 6.70 | 11.03 | 0.00 | 0.00% | 2.68 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:00 PM EST |
| 5.00 | 3.00 | 4.90 | 3.95 | 10.40 | 0.00 | 0.00% | 0.79 | 0 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:00 PM EST |
| 7.50 | 0.70 | 2.55 | 1.63 | 1.88 | 0.00 | 0.00% | 0.22 | 0 | 23 | 2.49 | 0.93 | 0.08 | -0.04 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 10.00 | 0.30 | 0.75 | 0.53 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 940 | 1.16 | 0.45 | 0.23 | -0.05 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,382 | 1.37 | 0.09 | 0.10 | -0.02 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 1.89 | 0.01 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 372 | 3.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,539 | 2.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.07 | 0 | 140 | 5.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 551 | 1.50 | -0.07 | 0.08 | -0.04 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 10.00 | 0.80 | 1.15 | 0.98 | 1.29 | 0.00 | 0.00% | 0.10 | 0 | 485 | 1.17 | -0.55 | 0.23 | -0.05 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 12.50 | 2.70 | 3.50 | 3.10 | 3.10 | 0.00 | 0.00% | 0.25 | 0 | 258 | 2.43 | -0.91 | 0.10 | -0.02 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 15.00 | 5.00 | 6.40 | 5.70 | 5.34 | 0.00 | 0.00% | 0.38 | 0 | 28 | 4.11 | -0.99 | 0.02 | 0.00 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 17.50 | 7.30 | 9.00 | 8.15 | 5.14 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:00 PM EST |
| 20.00 | 9.80 | 11.80 | 10.80 | 7.73 | 0.00 | 0.00% | 0.54 | 0 | 3 | 6.16 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:00 PM EST |
| 22.50 | 12.30 | 14.70 | 13.50 | 10.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 7.40 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:00 PM EST |
| 25.00 | 14.80 | 17.00 | 15.90 | % | 0.64 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 30.00 | 19.80 | 22.70 | 21.25 | % | 0.71 | 0 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST |