Options Chain for MERIDIANLINK INC COMMON STOCK (MLNK) - $19.95 as of 10/8/2025 4:20:58 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 | 16.30 | 20.00 | 18.15 | % | 7.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 5.00 | 13.80 | 17.50 | 15.65 | % | 3.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 7.50 | 11.30 | 15.00 | 13.15 | % | 1.75 | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 10.00 | 9.20 | 12.50 | 10.85 | % | 1.08 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 12.50 | 6.70 | 10.00 | 8.35 | % | 0.67 | 0 | 0 | 5.61 | 0.98 | 0.01 | -0.01 | 10/8/2025 3:59:45 PM EST | |||
| 15.00 | 4.40 | 7.50 | 5.95 | 4.68 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.27 | 0.90 | 0.04 | -0.05 | 9/10/2025 | 10/8/2025 3:59:45 PM EST |
| 17.50 | 2.10 | 5.00 | 3.55 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 21 | 3.10 | 0.76 | 0.07 | -0.08 | 8/11/2025 | 10/8/2025 3:59:45 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,798 | 0.03 | 0.55 | 0.09 | -0.10 | 10/3/2025 | 10/8/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.11 | 0 | 7 | 4.57 | 0.35 | 0.08 | -0.10 | 8/22/2025 | 10/8/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 5.13 | 0.20 | 0.06 | -0.07 | 10/8/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 5.98 | 0.05 | 0.02 | -0.03 | 10/8/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 6.63 | 0.01 | 0.01 | -0.01 | 10/8/2025 3:59:45 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 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 12.50 | 0.00 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 8.61 | -0.02 | 0.01 | -0.01 | 10/8/2025 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.07 | -0.10 | 0.04 | -0.05 | 9/26/2025 | 10/8/2025 3:59:45 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 45 | 5.23 | -0.24 | 0.07 | -0.08 | 8/11/2025 | 10/8/2025 3:59:45 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.12 | 0 | 20 | 3.90 | -0.45 | 0.09 | -0.10 | 8/11/2025 | 10/8/2025 3:59:45 PM EST |
| 22.50 | 2.15 | 5.00 | 3.58 | % | 0.16 | 0 | 0 | 2.75 | -0.65 | 0.08 | -0.10 | 10/8/2025 3:59:45 PM EST | |||
| 25.00 | 4.40 | 7.50 | 5.95 | % | 0.24 | 0 | 0 | 3.30 | -0.80 | 0.06 | -0.07 | 10/8/2025 3:59:45 PM EST | |||
| 30.00 | 9.30 | 12.50 | 10.90 | % | 0.36 | 0 | 0 | 4.15 | -0.95 | 0.02 | -0.03 | 10/8/2025 3:59:45 PM EST | |||
| 35.00 | 13.80 | 17.50 | 15.65 | % | 0.45 | 0 | 0 | 4.78 | -0.99 | 0.01 | -0.01 | 10/8/2025 3:59:45 PM EST |