Options Chain for MERLIN INC COM (MRLN) - $10.00 as of 6/5/2026 7:34:10 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 | 5.90 | 6.30 | 6.10 | 6.30 | % | 2.44 | 9 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:07 PM EST | |
| 5.00 | 3.40 | 3.90 | 3.65 | 3.63 | +1.38 | +61.34% | 0.73 | 23 | 45 | 3.18 | 0.99 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 7.50 | 1.30 | 1.50 | 1.40 | 1.35 | +0.80 | +145.46% | 0.19 | 662 | 1,174 | 1.32 | 0.73 | 0.15 | -0.03 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.39 | +0.25 | +178.58% | 0.04 | 7,688 | 3,083 | 1.35 | 0.30 | 0.16 | -0.03 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 2,462 | 380 | 1.49 | 0.08 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 580 | 72 | 1.79 | 0.02 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 39 | 1,280 | 2.48 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.27 | -84.38% | 0.00 | 80 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.94 | -94.00% | 0.00 | 2 | 57 | 2.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -2.22 | -98.67% | 0.00 | 11 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:07 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 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.01 | 37 | 24 | 1.77 | -0.01 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 7.50 | 0.35 | 0.40 | 0.38 | 0.35 | -0.49 | -58.34% | 0.05 | 2,374 | 709 | 1.30 | -0.27 | 0.15 | -0.03 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 10.00 | 1.80 | 1.95 | 1.88 | 1.90 | -1.10 | -36.67% | 0.19 | 119 | 124 | 1.37 | -0.70 | 0.16 | -0.03 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 12.50 | 3.80 | 4.30 | 4.05 | 3.80 | -0.60 | -13.64% | 0.32 | 21 | 137 | 2.02 | -0.92 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 15.00 | 6.20 | 6.70 | 6.45 | 4.75 | 0.00 | 0.00% | 0.43 | 0 | 25 | 2.31 | -0.98 | 0.02 | 0.00 | 4/17/2026 | 6/5/2026 4:00:07 PM EST |
| 17.50 | 8.00 | 9.30 | 8.65 | 4.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 6/5/2026 4:00:07 PM EST |
| 20.00 | 10.50 | 11.70 | 11.10 | % | 0.55 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 22.50 | 13.00 | 14.20 | 13.60 | % | 0.60 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 25.00 | 15.40 | 16.70 | 16.05 | % | 0.64 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 30.00 | 20.40 | 21.70 | 21.05 | % | 0.70 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST |