Options Chain for MERLIN INC COM (MRLN) - $7.71 as of 6/9/2026 8:04:39 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 | 4.60 | 5.10 | 4.85 | 6.00 | 0.00 | 0.00% | 1.94 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 5.00 | 2.10 | 2.55 | 2.33 | 2.32 | -0.63 | -21.36% | 0.47 | 2 | 10 | 2.59 | 0.97 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 7.50 | 0.50 | 0.60 | 0.55 | 0.50 | -0.50 | -50.00% | 0.07 | 487 | 1,087 | 1.37 | 0.50 | 0.25 | -0.04 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.01 | 2,118 | 6,549 | 1.65 | 0.10 | 0.11 | -0.02 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 72 | 1,430 | 2.28 | 0.01 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 527 | 2.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 3.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 4.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 59 | 3.91 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:06 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 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.70 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 86 | 1.66 | -0.03 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 7.50 | 0.65 | 0.80 | 0.73 | 0.76 | +0.16 | +26.67% | 0.10 | 168 | 1,321 | 1.37 | -0.50 | 0.25 | -0.04 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 10.00 | 2.70 | 3.30 | 3.00 | 3.20 | +0.85 | +36.17% | 0.30 | 18 | 112 | 2.10 | -0.90 | 0.11 | -0.02 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 12.50 | 5.00 | 5.60 | 5.30 | 4.69 | 0.00 | 0.00% | 0.42 | 0 | 135 | 3.44 | -0.99 | 0.02 | 0.00 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 15.00 | 7.50 | 8.10 | 7.80 | 4.75 | 0.00 | 0.00% | 0.52 | 0 | 25 | 4.08 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 4:00:06 PM EST |
| 17.50 | 9.10 | 10.80 | 9.95 | 4.70 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 4:00:06 PM EST |
| 20.00 | 11.50 | 13.70 | 12.60 | % | 0.63 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 22.50 | 14.00 | 15.80 | 14.90 | % | 0.66 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 25.00 | 16.60 | 18.70 | 17.65 | % | 0.71 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 30.00 | 21.50 | 23.70 | 22.60 | % | 0.75 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST |