Options Chain for MERLIN INC COM (MRLN) - as of 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 | 0.00 | 0.10 | 0.05 | 0.06 | -0.07 | -53.85% | 0.02 | 265 | 656 | 1.49 | 0.07 | 0.35 | 0.00 | 9/21/2026 | 9/21/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,685 | 2.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,464 | 4.38 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,646 | 3.57 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/21/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 9,525 | 3.89 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/21/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11,378 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/21/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/21/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/21/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/21/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/21/2026 3:59:53 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 | 0.60 | 0.75 | 0.68 | 0.65 | 0.00 | 0.00% | 0.27 | 131 | 814 | 1.40 | -0.93 | 0.35 | 0.00 | 9/21/2026 | 9/21/2026 3:59:53 PM EST |
| 5.00 | 2.90 | 3.30 | 3.10 | 3.15 | 0.00 | 0.00% | 0.62 | 0 | 2,412 | 3.24 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 3:59:53 PM EST |
| 7.50 | 5.50 | 5.80 | 5.65 | 5.46 | 0.00 | 0.00% | 0.75 | 0 | 109 | 3.98 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 3:59:53 PM EST |
| 10.00 | 7.60 | 8.70 | 8.15 | 7.20 | 0.00 | 0.00% | 0.82 | 0 | 9 | 6.83 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 3:59:53 PM EST |
| 12.50 | 10.50 | 10.80 | 10.65 | 9.40 | 0.00 | 0.00% | 0.85 | 0 | 334 | 4.85 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 3:59:53 PM EST |
| 15.00 | 12.50 | 14.10 | 13.30 | 10.00 | 0.00 | 0.00% | 0.89 | 0 | 0 | 9.70 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 9/21/2026 3:59:53 PM EST |
| 17.50 | 15.00 | 16.60 | 15.80 | 9.10 | 0.00 | 0.00% | 0.90 | 0 | 0 | 9.96 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/21/2026 3:59:53 PM EST |
| 20.00 | 17.50 | 19.10 | 18.30 | 8.60 | 0.00 | 0.00% | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 9/21/2026 3:59:53 PM EST |
| 22.50 | 20.00 | 21.60 | 20.80 | 12.40 | 0.00 | 0.00% | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/21/2026 3:59:53 PM EST |
| 25.00 | 22.50 | 25.00 | 23.75 | 16.60 | 0.00 | 0.00% | 0.95 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 9/21/2026 3:59:53 PM EST |
| 30.00 | 27.60 | 29.90 | 28.75 | % | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:53 PM EST |