Options Chain for MERIDIANLINK INC COMMON STOCK (MLNK) - $17.12 as of 7/4/2025 1:38:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.70 | 11.60 | 9.65 | % | 1.29 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 10.00 | 5.20 | 9.00 | 7.10 | % | 0.71 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 12.50 | 4.30 | 6.40 | 5.35 | % | 0.43 | 0 | 0 | 2.96 | 0.99 | 0.01 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 15.00 | 1.80 | 3.90 | 2.85 | 1.48 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.99 | 0.86 | 0.09 | -0.02 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 17.50 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.63 | 0.45 | 0.18 | -0.03 | 6/18/2025 | 7/3/2025 12:59:04 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.62 | 0.12 | 0.10 | -0.02 | 6/6/2025 | 7/3/2025 12:59:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.02 | 0.03 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | -0.01 | 0.01 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | -0.14 | 0.09 | -0.02 | 4/9/2025 | 7/3/2025 12:59:04 PM EST |
| 17.50 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 0.78 | -0.55 | 0.18 | -0.03 | 7/3/2025 12:59:04 PM EST | |||
| 20.00 | 2.50 | 3.30 | 2.90 | 2.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.89 | -0.88 | 0.10 | -0.02 | 4/1/2025 | 7/3/2025 12:59:04 PM EST |
| 22.50 | 5.00 | 5.80 | 5.40 | % | 0.24 | 0 | 0 | 1.36 | -0.98 | 0.03 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 25.00 | 7.50 | 8.80 | 8.15 | 5.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 7/3/2025 12:59:04 PM EST |
| 30.00 | 12.50 | 13.50 | 13.00 | % | 0.43 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 35.00 | 17.50 | 18.30 | 17.90 | % | 0.51 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST |