Options Chain for MERLIN INC COM (MRLN) - $6.64 as of 5/21/2026 11:43:15 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 | 2.95 | 5.40 | 4.18 | 4.20 | 0.00 | 0.00% | 1.67 | 0 | 0 | 5.04 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 5/21/2026 4:00:06 PM EST |
| 5.00 | 1.50 | 2.50 | 2.00 | 2.10 | +0.67 | +46.86% | 0.40 | 2 | 14 | 1.72 | 0.81 | 0.09 | -0.01 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 7.50 | 0.85 | 0.95 | 0.90 | 0.90 | +0.22 | +32.36% | 0.12 | 1,692 | 239 | 1.15 | 0.48 | 0.14 | -0.01 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.34 | -0.04 | -10.53% | 0.03 | 6,941 | 1,296 | 1.09 | 0.26 | 0.11 | -0.01 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 12.50 | 0.10 | 0.45 | 0.28 | 0.22 | +0.02 | +10.00% | 0.02 | 2 | 2,723 | 1.31 | 0.13 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 177 | 1.89 | 0.06 | 0.04 | 0.00 | 5/12/2026 | 5/21/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 774 | 2.44 | 0.03 | 0.02 | 0.00 | 5/8/2026 | 5/21/2026 4:00:06 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 45 | 1,159 | 1.67 | 0.02 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 242 | 2.76 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 5/21/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 346 | 2.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/21/2026 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 | 0.85 | 0.43 | % | 0.17 | 0 | 0 | 3.92 | -0.01 | 0.01 | 0.00 | 5/21/2026 4:00:06 PM EST | |||
| 5.00 | 0.10 | 0.95 | 0.53 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.26 | -0.19 | 0.09 | -0.01 | 5/18/2026 | 5/21/2026 4:00:06 PM EST |
| 7.50 | 1.25 | 2.05 | 1.65 | 1.82 | 0.00 | 0.00% | 0.22 | 0 | 645 | 1.08 | -0.52 | 0.14 | -0.01 | 5/18/2026 | 5/21/2026 4:00:06 PM EST |
| 10.00 | 3.10 | 4.30 | 3.70 | 4.20 | 0.00 | 0.00% | 0.37 | 0 | 169 | 1.80 | -0.74 | 0.11 | -0.01 | 5/18/2026 | 5/21/2026 4:00:06 PM EST |
| 12.50 | 5.10 | 6.90 | 6.00 | 6.05 | 0.00 | 0.00% | 0.48 | 0 | 21 | 2.28 | -0.87 | 0.07 | -0.01 | 5/14/2026 | 5/21/2026 4:00:06 PM EST |
| 15.00 | 7.20 | 10.30 | 8.75 | % | 0.58 | 0 | 0 | 3.44 | -0.94 | 0.04 | 0.00 | 5/21/2026 4:00:06 PM EST | |||
| 17.50 | 9.70 | 12.70 | 11.20 | 7.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.58 | -0.97 | 0.02 | 0.00 | 4/20/2026 | 5/21/2026 4:00:06 PM EST |
| 20.00 | 12.20 | 15.20 | 13.70 | 7.70 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.77 | -0.98 | 0.01 | 0.00 | 4/16/2026 | 5/21/2026 4:00:06 PM EST |
| 22.50 | 14.30 | 17.70 | 16.00 | 9.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.94 | -0.99 | 0.01 | 0.00 | 4/16/2026 | 5/21/2026 4:00:06 PM EST |
| 25.00 | 16.80 | 20.20 | 18.50 | 11.80 | 0.00 | 0.00% | 0.74 | 0 | 2 | 4.08 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/21/2026 4:00:06 PM EST |
| 30.00 | 21.80 | 25.10 | 23.45 | % | 0.78 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:06 PM EST |