Options Chain for MERLIN INC COM (MRLN) - $5.28 as of 7/5/2026 10:19:19 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 | 2.35 | 3.20 | 2.78 | 3.00 | 0.00 | 0.00% | 1.11 | 0 | 3 | 2.96 | 0.98 | 0.03 | 0.00 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 5.00 | 0.60 | 1.25 | 0.93 | 1.28 | 0.00 | 0.00% | 0.19 | 0 | 73 | 1.14 | 0.61 | 0.18 | -0.01 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 7.50 | 0.10 | 0.50 | 0.30 | 0.30 | -0.15 | -33.34% | 0.04 | 32 | 300 | 1.16 | 0.26 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.02 | -11.77% | 0.02 | 6 | 249 | 1.45 | 0.11 | 0.08 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.15 | +0.04 | +36.37% | 0.01 | 5 | 7,106 | 2.05 | 0.03 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 714 | 2.30 | 0.01 | 0.01 | 0.00 | 6/10/2026 | 7/2/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.01 | 0.00 | 7/2/2026 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 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 10 | 2.40 | -0.02 | 0.03 | 0.00 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 5.00 | 0.60 | 1.05 | 0.83 | 0.71 | +0.11 | +18.34% | 0.17 | 50 | 158 | 1.22 | -0.39 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 7.50 | 2.40 | 2.75 | 2.58 | 2.50 | -0.15 | -5.66% | 0.34 | 1 | 1,030 | 1.06 | -0.74 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 10.00 | 4.40 | 5.40 | 4.90 | 4.59 | 0.00 | 0.00% | 0.49 | 0 | 19 | 2.09 | -0.89 | 0.08 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 12.50 | 5.60 | 9.60 | 7.60 | 8.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.76 | -0.97 | 0.03 | 0.00 | 6/22/2026 | 7/2/2026 4:00:06 PM EST |
| 15.00 | 8.20 | 11.70 | 9.95 | % | 0.66 | 0 | 0 | 4.48 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 17.50 | 10.80 | 14.50 | 12.65 | % | 0.72 | 0 | 0 | 5.11 | -1.00 | 0.01 | 0.00 | 7/2/2026 4:00:06 PM EST |