Options Chain for MERLIN INC COM (MRLN) - $3.74 as of 7/27/2026 8:27:19 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 | 1.05 | 1.55 | 1.30 | 1.15 | +0.14 | +13.87% | 0.52 | 600 | 222 | 2.64 | 0.82 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.03 | 71 | 351 | 1.46 | 0.24 | 0.22 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 323 | 2.17 | 0.05 | 0.07 | 0.00 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 1 | 319 | 2.32 | 0.01 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,106 | 2.66 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 718 | 5.42 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 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 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 11 | 2.55 | -0.18 | 0.18 | -0.01 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 5.00 | 1.40 | 2.10 | 1.75 | 1.40 | 0.00 | 0.00% | 0.35 | 0 | 610 | 2.63 | -0.76 | 0.22 | -0.01 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 7.50 | 3.10 | 5.90 | 4.50 | 4.05 | 0.00 | 0.00% | 0.60 | 0 | 698 | 7.46 | -0.95 | 0.07 | 0.00 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 10.00 | 5.10 | 8.40 | 6.75 | 5.80 | 0.00 | 0.00% | 0.68 | 0 | 39 | 8.05 | -0.99 | 0.02 | 0.00 | 7/14/2026 | 7/27/2026 3:59:58 PM EST |
| 12.50 | 7.40 | 11.10 | 9.25 | 8.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:58 PM EST |
| 15.00 | 9.90 | 13.60 | 11.75 | % | 0.78 | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 17.50 | 12.40 | 16.10 | 14.25 | % | 0.81 | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST |