Options Chain for MERLIN INC COM (MRLN) - $3.77 as of 7/31/2026 8:15:33 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 | 1.10 | 1.35 | 1.23 | 1.10 | 0.00 | 0.00% | 0.49 | 0 | 259 | 1.54 | 0.80 | 0.11 | -0.01 | 7/29/2026 | 7/31/2026 3:59:54 PM EST |
| 5.00 | 0.20 | 0.40 | 0.30 | 0.34 | -0.01 | -2.86% | 0.06 | 30 | 273 | 1.40 | 0.48 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 7.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.07 | -41.18% | 0.02 | 2 | 79 | 1.61 | 0.31 | 0.13 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.01 | 4 | 3,366 | 1.88 | 0.17 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.85 | 0.11 | 0.07 | -0.01 | 7/9/2026 | 7/31/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 3.17 | 0.07 | 0.05 | 0.00 | 7/23/2026 | 7/31/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.52 | 0.05 | 0.04 | 0.00 | 7/22/2026 | 7/31/2026 3:59:54 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 | 0.10 | 1.25 | 0.68 | 0.10 | -0.07 | -41.18% | 0.27 | 1 | 1 | 2.78 | -0.20 | 0.11 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 5.00 | 1.55 | 1.90 | 1.73 | 1.70 | -0.20 | -10.53% | 0.35 | 20 | 252 | 1.63 | -0.52 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 7.50 | 3.40 | 4.50 | 3.95 | 4.50 | 0.00 | 0.00% | 0.53 | 0 | 70 | 2.70 | -0.69 | 0.13 | -0.01 | 7/24/2026 | 7/31/2026 3:59:54 PM EST |
| 10.00 | 5.10 | 8.60 | 6.85 | 7.07 | 0.00 | 0.00% | 0.68 | 0 | 39 | 7.07 | -0.83 | 0.10 | -0.01 | 7/28/2026 | 7/31/2026 3:59:54 PM EST |
| 12.50 | 7.40 | 11.10 | 9.25 | 6.50 | 0.00 | 0.00% | 0.74 | 0 | 1 | 7.55 | -0.89 | 0.07 | -0.01 | 6/22/2026 | 7/31/2026 3:59:54 PM EST |
| 15.00 | 9.90 | 13.60 | 11.75 | 11.44 | 0.00 | 0.00% | 0.78 | 0 | 22 | 7.94 | -0.93 | 0.05 | 0.00 | 7/16/2026 | 7/31/2026 3:59:54 PM EST |
| 17.50 | 12.50 | 16.10 | 14.30 | % | 0.82 | 0 | 0 | 8.29 | -0.95 | 0.04 | 0.00 | 7/31/2026 3:59:54 PM EST |