Options Chain for MERLIN INC COM (MRLN) - $12.72 as of 4/24/2026 6:53:39 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 | 7.60 | 11.30 | 9.45 | 11.03 | 0.00 | 0.00% | 3.78 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 5.00 | 5.10 | 8.70 | 6.90 | 10.40 | 0.00 | 0.00% | 1.38 | 0 | 1 | 6.36 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 7.50 | 3.20 | 6.20 | 4.70 | 4.50 | 0.00 | 0.00% | 0.63 | 0 | 2 | 4.07 | 0.94 | 0.03 | -0.01 | 4/13/2026 | 4/24/2026 3:59:59 PM EST |
| 10.00 | 1.80 | 3.70 | 2.75 | 2.70 | 0.00 | 0.00% | 0.28 | 0 | 18 | 2.56 | 0.75 | 0.08 | -0.03 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 12.50 | 1.10 | 1.55 | 1.33 | 1.42 | -0.33 | -18.86% | 0.11 | 111 | 1,053 | 1.38 | 0.51 | 0.10 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 15.00 | 0.30 | 1.10 | 0.70 | 0.78 | -0.17 | -17.90% | 0.05 | 20 | 1,455 | 1.42 | 0.30 | 0.09 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 17.50 | 0.35 | 0.70 | 0.53 | 0.35 | -0.10 | -22.23% | 0.03 | 12 | 722 | 1.67 | 0.16 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 0.60 | 0.33 | 0.25 | -0.10 | -28.58% | 0.02 | 1 | 3,551 | 1.63 | 0.08 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.44 | 0.04 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.67 | 0.02 | 0.01 | 0.00 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.07 | 0 | 5 | 5.45 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 131 | 3.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 7.50 | 0.10 | 0.40 | 0.25 | 0.20 | +0.05 | +33.34% | 0.03 | 1 | 254 | 1.67 | -0.06 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 10.00 | 0.60 | 0.85 | 0.73 | 0.80 | +0.20 | +33.34% | 0.07 | 27 | 426 | 1.43 | -0.25 | 0.08 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 12.50 | 1.80 | 2.10 | 1.95 | 1.94 | +0.16 | +8.99% | 0.16 | 1 | 257 | 1.41 | -0.49 | 0.10 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 15.00 | 2.60 | 4.70 | 3.65 | 3.60 | 0.00 | 0.00% | 0.24 | 0 | 28 | 2.29 | -0.70 | 0.09 | -0.03 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 17.50 | 4.40 | 7.50 | 5.95 | 5.14 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.03 | -0.84 | 0.06 | -0.02 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 20.00 | 6.50 | 10.30 | 8.40 | 7.73 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.68 | -0.92 | 0.04 | -0.01 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 22.50 | 9.00 | 12.80 | 10.90 | 10.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.99 | -0.96 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 25.00 | 11.40 | 15.10 | 13.25 | % | 0.53 | 0 | 0 | 4.07 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 30.00 | 16.50 | 20.10 | 18.30 | % | 0.61 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST |