Options Chain for MERIDIANLINK INC COMMON STOCK (MLNK) - $16.49 as of 4/18/2025 9:08:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 16.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 5.00 | 11.10 | 13.00 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 7.50 | 8.60 | 9.90 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 10.00 | 6.10 | 8.10 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 12.50 | 3.70 | 5.60 | % | 0 | 0 | 2.05 | 0.96 | 0.03 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 15.00 | 1.45 | 3.10 | % | 0 | 0 | 1.37 | 0.75 | 0.12 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 24 | 0.88 | 0.40 | 0.14 | -0.02 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 3.10 | % | 0 | 0 | 2.33 | 0.15 | 0.08 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.04 | 0.03 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.70 | % | 0 | 0 | 1.23 | -0.04 | 0.03 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.60 | % | 0 | 0 | 1.79 | -0.25 | 0.12 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 2.40 | % | 0 | 0 | 1.07 | -0.60 | 0.14 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 20.00 | 3.20 | 4.10 | % | 0 | 0 | 0.81 | -0.85 | 0.08 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 22.50 | 5.70 | 6.50 | % | 0 | 0 | 1.08 | -0.96 | 0.03 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 25.00 | 8.20 | 9.10 | % | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 30.00 | 13.20 | 14.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 35.00 | 18.40 | 19.10 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |