Options Chain for MERLIN INC COM (MRLN) - $12.72 as of 4/24/2026 6:53:39 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 | 7.60 | 11.30 | 9.45 | % | 3.78 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 5.00 | 5.10 | 8.70 | 6.90 | % | 1.38 | 0 | 0 | 5.14 | 0.94 | 0.02 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 7.50 | 3.40 | 6.50 | 4.95 | % | 0.66 | 0 | 0 | 3.42 | 0.83 | 0.04 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 10.00 | 1.65 | 4.90 | 3.28 | % | 0.33 | 0 | 0 | 1.67 | 0.69 | 0.05 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 12.50 | 0.70 | 2.70 | 1.70 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.26 | 0.55 | 0.06 | -0.03 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 15.00 | 0.20 | 1.80 | 1.00 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.17 | 0.43 | 0.06 | -0.03 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 17.50 | 0.55 | 1.90 | 1.23 | 1.19 | -0.86 | -41.96% | 0.07 | 15 | 116 | 1.61 | 0.33 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 20.00 | 0.15 | 1.90 | 1.03 | % | 0.05 | 0 | 0 | 1.62 | 0.26 | 0.05 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 22.50 | 0.05 | 1.95 | 1.00 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 57 | 1.70 | 0.21 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 2.60 | 1.33 | % | 0.05 | 0 | 0 | 2.02 | 0.16 | 0.04 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.40 | 1.20 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.18 | 0.09 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:59 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 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.41 | 0 | 1 | 9.06 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.21 | 0 | 10 | 4.35 | -0.06 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 2.45 | 1.23 | 0.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.06 | -0.17 | 0.04 | -0.02 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 10.00 | 0.60 | 3.30 | 1.95 | 1.25 | 0.00 | 0.00% | 0.20 | 0 | 30 | 1.61 | -0.31 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 12.50 | 2.70 | 4.70 | 3.70 | 3.00 | +0.05 | +1.70% | 0.30 | 1 | 15 | 1.74 | -0.45 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 15.00 | 3.10 | 6.60 | 4.85 | 4.75 | 0.00 | 0.00% | 0.32 | 0 | 25 | 2.39 | -0.57 | 0.06 | -0.03 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 17.50 | 5.20 | 9.10 | 7.15 | 4.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.70 | -0.67 | 0.06 | -0.02 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 20.00 | 7.50 | 11.20 | 9.35 | % | 0.47 | 0 | 0 | 2.71 | -0.74 | 0.05 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 22.50 | 10.20 | 13.10 | 11.65 | % | 0.52 | 0 | 0 | 2.56 | -0.79 | 0.04 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 25.00 | 12.20 | 15.80 | 14.00 | % | 0.56 | 0 | 0 | 2.87 | -0.84 | 0.04 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 30.00 | 16.90 | 20.70 | 18.80 | % | 0.63 | 0 | 0 | 3.11 | -0.91 | 0.02 | -0.01 | 4/24/2026 3:59:59 PM EST |