[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRLN":3,"homepage-market-summary":29,"stock-options-MRLN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MRLN","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Merlin, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Merlin Inc develops software that fulfills the functions of a human pilot in self-flying aircraft to enable both reduced crew and unmanned flight. This technology is designed to be scalable and adaptable across different aircraft types for a growing range of aircraft platforms. The company's aircraft-agnostic, AI-powered software is purpose-built for military and civil programs, and is powering an expanding range of missions and aircraft, through hundreds of autonomous flights from test facilities across the globe. It operates as a single operating and reportable segment.","New York, NY",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.56,1.58,1.62,1.53,1.57,-0.01,-0.64,2198920.543897,7526,1.562,17,2275909.209562773,0.2,141,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"status":173,"has_options":38,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":210,"updated_at":397,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",10,"261016",2.9,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,33199,0.05,[185,186,190,194,198,202,206],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",45,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",73,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",101,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",192,"270416",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-01-21",472,"280121",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2029-01-19",836,"290119",[211,235,258,279,295,312,326,341,356,371,385],{"strike":212,"call":213,"put":223,"callItm":13,"putItm":38,"isAtm":38},2.5,{"contract_symbol":214,"symbol":214,"bid":181,"ask":183,"last":215,"change":181,"changePercent":9,"volume":181,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":13},"MRLN  261016C00002500",0.03,3350,1.9561,0.102521,0.351991,-0.004603,0.000464,0.000038,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":227,"change":181,"changePercent":9,"volume":181,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":38},"MRLN  261016P00002500",0.85,1.1,0.95,810,1.0055,-0.996484,0.040433,-0.00014,0.000027,-0.000673,{"strike":236,"call":237,"put":246,"callItm":13,"putItm":38,"isAtm":13},5,{"contract_symbol":238,"symbol":238,"bid":181,"ask":183,"last":151,"change":181,"changePercent":9,"volume":181,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":13},"MRLN  261016C00005000",1686,3.7918,0.062027,0.124222,-0.006104,0.000317,0.000021,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":181,"changePercent":9,"volume":181,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":38},"MRLN  261016P00005000",3.3,3.6,3.31,457,2.2303,-0.998467,0.008599,-0.000146,0.000013,-0.001349,{"strike":259,"call":260,"put":269,"callItm":13,"putItm":38,"isAtm":13},7.5,{"contract_symbol":261,"symbol":261,"bid":181,"ask":262,"last":183,"change":181,"changePercent":9,"volume":181,"openInterest":263,"open_interest":263,"iv":240,"implied_volatility":240,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":13},"MRLN  261016C00007500",0.15,1464,0.014302,0.036933,-0.001815,0.000094,0.000005,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":181,"changePercent":9,"volume":181,"openInterest":274,"open_interest":274,"iv":252,"implied_volatility":252,"delta":275,"gamma":276,"theta":277,"vega":181,"rho":278,"in_the_money":38},"MRLN  261016P00007500",5.8,6.2,5.46,109,-0.999976,0.000176,-0.000003,-0.002024,{"strike":177,"call":280,"put":288,"callItm":13,"putItm":38,"isAtm":13},{"contract_symbol":281,"symbol":281,"bid":181,"ask":183,"last":151,"change":181,"changePercent":9,"volume":181,"openInterest":282,"open_interest":282,"iv":240,"implied_volatility":240,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":13},"MRLN  261016C00010000",2646,0.004016,0.01208,-0.000594,0.000031,0.000001,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":252,"implied_volatility":252,"delta":293,"gamma":268,"theta":181,"vega":181,"rho":294,"in_the_money":38},"MRLN  261016P00010000",8,9,7.2,-0.999999,-0.002699,{"strike":296,"call":297,"put":304,"callItm":13,"putItm":38,"isAtm":13},12.5,{"contract_symbol":298,"symbol":298,"bid":181,"ask":183,"last":183,"change":181,"changePercent":9,"volume":181,"openInterest":299,"open_interest":299,"iv":240,"implied_volatility":240,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":181,"in_the_money":13},"MRLN  261016C00012500",9525,0.001311,0.004383,-0.000215,0.000011,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":181,"changePercent":9,"volume":181,"openInterest":309,"open_interest":309,"iv":252,"implied_volatility":252,"delta":310,"gamma":181,"theta":181,"vega":181,"rho":311,"in_the_money":38},"MRLN  261016P00012500",10.8,11.2,9.4,334,-1,-0.003373,{"strike":313,"call":314,"put":321,"callItm":13,"putItm":38,"isAtm":13},15,{"contract_symbol":315,"symbol":315,"bid":181,"ask":183,"last":215,"change":181,"changePercent":9,"volume":181,"openInterest":316,"open_interest":316,"iv":240,"implied_volatility":240,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":181,"in_the_money":13},"MRLN  261016C00015000",11378,0.000481,0.001741,-0.000086,0.000004,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":177,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":252,"implied_volatility":252,"delta":310,"gamma":181,"theta":181,"vega":181,"rho":325,"in_the_money":38},"MRLN  261016P00015000",13,14.4,-0.004048,{"strike":327,"call":328,"put":336,"callItm":13,"putItm":38,"isAtm":13},17.5,{"contract_symbol":329,"symbol":329,"bid":181,"ask":183,"last":330,"change":181,"changePercent":9,"volume":181,"openInterest":331,"open_interest":331,"iv":240,"implied_volatility":240,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":181,"in_the_money":13},"MRLN  261016C00017500",0.66,357,0.000193,0.000746,-0.000037,0.000002,{"contract_symbol":337,"symbol":337,"bid":338,"ask":25,"last":339,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":252,"implied_volatility":252,"delta":310,"gamma":181,"theta":181,"vega":181,"rho":340,"in_the_money":38},"MRLN  261016P00017500",15.5,9.1,-0.004723,{"strike":342,"call":343,"put":350,"callItm":13,"putItm":38,"isAtm":13},20,{"contract_symbol":344,"symbol":344,"bid":181,"ask":27,"last":345,"change":181,"changePercent":9,"volume":181,"openInterest":346,"open_interest":346,"iv":240,"implied_volatility":240,"delta":347,"gamma":348,"theta":349,"vega":287,"rho":181,"in_the_money":13},"MRLN  261016C00020000",0.08,619,0.000084,0.000341,-0.000017,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":252,"implied_volatility":252,"delta":310,"gamma":181,"theta":181,"vega":181,"rho":355,"in_the_money":38},"MRLN  261016P00020000",18,19.5,8.6,-0.005397,{"strike":357,"call":358,"put":365,"callItm":13,"putItm":38,"isAtm":13},22.5,{"contract_symbol":359,"symbol":359,"bid":181,"ask":27,"last":360,"change":181,"changePercent":9,"volume":181,"openInterest":361,"open_interest":361,"iv":240,"implied_volatility":240,"delta":362,"gamma":363,"theta":364,"vega":181,"rho":181,"in_the_money":13},"MRLN  261016C00022500",0.29,247,0.000039,0.000164,-0.000008,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":252,"implied_volatility":252,"delta":310,"gamma":181,"theta":181,"vega":181,"rho":370,"in_the_money":38},"MRLN  261016P00022500",20.5,22,12.4,-0.006072,{"strike":372,"call":373,"put":379,"callItm":13,"putItm":38,"isAtm":13},25,{"contract_symbol":374,"symbol":374,"bid":181,"ask":183,"last":215,"change":181,"changePercent":9,"volume":181,"openInterest":375,"open_interest":375,"iv":240,"implied_volatility":240,"delta":376,"gamma":377,"theta":378,"vega":181,"rho":181,"in_the_money":13},"MRLN  261016C00025000",145,0.000019,0.000083,-0.000004,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":252,"implied_volatility":252,"delta":310,"gamma":181,"theta":181,"vega":181,"rho":384,"in_the_money":38},"MRLN  261016P00025000",23,24.8,16.6,-0.006747,{"strike":386,"call":387,"put":392,"callItm":13,"putItm":38,"isAtm":13},30,{"contract_symbol":388,"symbol":388,"bid":181,"ask":27,"last":183,"change":181,"changePercent":9,"volume":181,"openInterest":389,"open_interest":389,"iv":240,"implied_volatility":240,"delta":268,"gamma":390,"theta":391,"vega":181,"rho":181,"in_the_money":13},"MRLN  261016C00030000",72,0.000024,-0.000001,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":252,"implied_volatility":252,"delta":310,"gamma":181,"theta":181,"vega":181,"rho":396,"in_the_money":38},"MRLN  261016P00030000",28,29.8,-0.008096,"2026-10-07T07:43:18.198014+00:00"]