Options Chain for MERIDIANLINK INC COMMON STOCK (MLNK) - $19.88 as of 8/22/2025 8:22:14 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 | 15.00 | 19.90 | 17.45 | % | 6.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 12.50 | 17.50 | 15.00 | % | 3.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 10.00 | 15.00 | 12.50 | % | 1.67 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 7.50 | 12.50 | 10.00 | % | 1.00 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.50 | 5.00 | 10.00 | 7.50 | % | 0.60 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 4.40 | 7.50 | 5.95 | 4.72 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.50 | 4.90 | 2.70 | % | 0.15 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.03 | 0.36 | 2.54 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 6 | 2.62 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 8.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.07 | -0.64 | 2.54 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 0.30 | 4.90 | 2.60 | % | 0.12 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 2.70 | 7.50 | 5.10 | % | 0.20 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 7.60 | 12.50 | 10.05 | % | 0.34 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |