Options Chain for MERCURY GENL CORP NEW COM (MCY) - $89.97 as of 12/9/2025 8:50:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 63.80 | 67.10 | 65.45 | 28.24 | 0.00 | 0.00% | 2.62 | 0 | 2 | 6.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 12/9/2025 3:59:49 PM EST |
| 30.00 | 58.80 | 62.10 | 60.45 | % | 2.02 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 35.00 | 53.80 | 57.10 | 55.45 | 23.10 | 0.00 | 0.00% | 1.58 | 0 | 2 | 4.83 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 12/9/2025 3:59:49 PM EST |
| 40.00 | 48.80 | 52.10 | 50.45 | 50.65 | +0.90 | +1.81% | 1.26 | 115 | 18 | 4.23 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 45.00 | 43.40 | 47.10 | 45.25 | 31.55 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 12/9/2025 3:59:49 PM EST |
| 50.00 | 38.40 | 42.10 | 40.25 | 40.00 | -2.80 | -6.55% | 0.81 | 1,040 | 214 | 3.24 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 55.00 | 33.90 | 35.00 | 34.45 | 36.10 | -0.50 | -1.37% | 0.63 | 2,080 | 395 | 2.82 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 60.00 | 28.90 | 32.10 | 30.50 | 30.20 | -2.77 | -8.41% | 0.51 | 1,040 | 233 | 2.44 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 65.00 | 23.80 | 27.00 | 25.40 | 25.65 | +12.58 | +96.26% | 0.39 | 117 | 23 | 2.07 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 70.00 | 18.80 | 22.00 | 20.40 | 20.10 | -2.37 | -10.55% | 0.29 | 3,120 | 629 | 1.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 75.00 | 13.50 | 17.10 | 15.30 | 15.90 | +3.00 | +23.26% | 0.20 | 1,043 | 120 | 1.43 | 0.99 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 80.00 | 8.40 | 11.00 | 9.70 | 10.75 | +1.75 | +19.45% | 0.12 | 4,762 | 1,105 | 0.80 | 0.95 | 0.02 | -0.03 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 85.00 | 4.80 | 6.00 | 5.40 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 458 | 0.56 | 0.79 | 0.05 | -0.09 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 90.00 | 0.45 | 2.55 | 1.50 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.41 | 0.49 | 0.07 | -0.12 | 11/25/2025 | 12/9/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.19 | 0.05 | -0.08 | 11/21/2025 | 12/9/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.04 | 0.02 | -0.03 | 12/2/2025 | 12/9/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 12/9/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.69 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/9/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.13 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/9/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 29 | 4.07 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.56 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/9/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 216 | 3.12 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/9/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.29 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/9/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.04 | -0.01 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.80 | -0.05 | 0.02 | -0.03 | 11/26/2025 | 12/9/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.53 | -0.21 | 0.05 | -0.09 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 90.00 | 0.65 | 4.20 | 2.43 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.39 | -0.51 | 0.07 | -0.12 | 11/25/2025 | 12/9/2025 3:59:49 PM EST |
| 95.00 | 3.40 | 7.20 | 5.30 | % | 0.06 | 0 | 0 | 0.68 | -0.81 | 0.05 | -0.08 | 12/9/2025 3:59:49 PM EST | |||
| 100.00 | 8.20 | 11.40 | 9.80 | % | 0.10 | 0 | 0 | 0.76 | -0.96 | 0.02 | -0.03 | 12/9/2025 3:59:49 PM EST | |||
| 105.00 | 13.20 | 16.50 | 14.85 | % | 0.14 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 12/9/2025 3:59:49 PM EST | |||
| 110.00 | 18.20 | 21.40 | 19.80 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST |