Options Chain for MERLIN INC COM (MRLN) - $7.18 as of 6/2/2026 9:46:13 AM 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 | 3.90 | 5.30 | 4.60 | 4.20 | 0.00 | 0.00% | 1.84 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 10:58:44 AM EST |
| 5.00 | 1.90 | 2.45 | 2.18 | 2.48 | 0.00 | 0.00% | 0.44 | 0 | 15 | 0.98 | 0.85 | 0.09 | -0.01 | 6/1/2026 | 6/2/2026 10:58:44 AM EST |
| 7.50 | 0.65 | 0.85 | 0.75 | 0.70 | -0.10 | -12.50% | 0.10 | 11 | 2,176 | 1.06 | 0.48 | 0.15 | -0.01 | 6/2/2026 | 6/2/2026 10:58:44 AM EST |
| 10.00 | 0.20 | 0.45 | 0.33 | 0.33 | +0.01 | +3.13% | 0.03 | 112 | 15,371 | 1.12 | 0.22 | 0.11 | -0.01 | 6/2/2026 | 6/2/2026 10:58:44 AM EST |
| 12.50 | 0.05 | 0.60 | 0.33 | 0.19 | +0.04 | +26.67% | 0.03 | 1 | 2,762 | 1.44 | 0.09 | 0.06 | 0.00 | 6/2/2026 | 6/2/2026 10:58:44 AM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 177 | 2.06 | 0.03 | 0.03 | 0.00 | 5/26/2026 | 6/2/2026 10:58:44 AM EST |
| 17.50 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 774 | 2.78 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 6/2/2026 10:58:44 AM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 5 | 1,248 | 1.84 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 10:58:44 AM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 242 | 3.15 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/2/2026 10:58:44 AM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 346 | 3.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 10:58:44 AM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/2/2026 10:58:44 AM 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 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:44 AM EST | |||
| 5.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.08 | -0.15 | 0.09 | -0.01 | 5/22/2026 | 6/2/2026 10:58:44 AM EST |
| 7.50 | 1.10 | 1.75 | 1.43 | 1.35 | 0.00 | 0.00% | 0.19 | 0 | 694 | 1.08 | -0.52 | 0.15 | -0.01 | 6/1/2026 | 6/2/2026 10:58:44 AM EST |
| 10.00 | 3.20 | 4.00 | 3.60 | 2.70 | 0.00 | 0.00% | 0.36 | 0 | 184 | 1.26 | -0.78 | 0.11 | -0.01 | 6/1/2026 | 6/2/2026 10:58:44 AM EST |
| 12.50 | 5.00 | 6.50 | 5.75 | 5.00 | 0.00 | 0.00% | 0.46 | 0 | 25 | 2.22 | -0.91 | 0.06 | 0.00 | 5/28/2026 | 6/2/2026 10:58:44 AM EST |
| 15.00 | 6.90 | 10.20 | 8.55 | % | 0.57 | 0 | 0 | 3.92 | -0.97 | 0.03 | 0.00 | 6/2/2026 10:58:44 AM EST | |||
| 17.50 | 9.70 | 12.70 | 11.20 | 7.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.17 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 6/2/2026 10:58:44 AM EST |
| 20.00 | 11.70 | 15.20 | 13.45 | 7.70 | 0.00 | 0.00% | 0.67 | 0 | 1 | 4.07 | -0.99 | 0.01 | 0.00 | 4/16/2026 | 6/2/2026 10:58:44 AM EST |
| 22.50 | 14.20 | 17.60 | 15.90 | 9.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 4.45 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 6/2/2026 10:58:44 AM EST |
| 25.00 | 16.50 | 20.10 | 18.30 | 11.80 | 0.00 | 0.00% | 0.73 | 0 | 2 | 4.51 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 10:58:44 AM EST |
| 30.00 | 21.50 | 25.10 | 23.30 | % | 0.78 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:44 AM EST |