Options Chain for MERCURY GENL CORP NEW COM (MCY) - $49.69 as of 2/4/2025 2:45:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.00 | 34.00 | % | 0 | 0 | 3.72 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 25.00 | 23.30 | 25.80 | % | 0 | 0 | 1.97 | 0.98 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 30.00 | 19.80 | 20.30 | 21.20 | 0.00 | 0.00% | 0 | 44 | 1.17 | 0.92 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 35.00 | 14.60 | 16.30 | 19.00 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.87 | 0.01 | -0.04 | 1/15/2025 | 2/4/2025 3:59:53 PM EST |
| 40.00 | 10.20 | 12.30 | 11.70 | 0.00 | 0.00% | 0 | 21 | 0.86 | 0.80 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 45.00 | 7.20 | 8.00 | 8.00 | 0.00 | 0.00% | 0 | 268 | 0.79 | 0.68 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 50.00 | 4.30 | 4.70 | 4.90 | -0.10 | -2.00% | 1 | 409 | 0.70 | 0.53 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 2.15 | 2.85 | 2.16 | -0.69 | -24.22% | 8 | 151 | 0.66 | 0.36 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 0.90 | 1.65 | 1.00 | -0.60 | -37.50% | 15 | 67 | 0.63 | 0.22 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 56 | 0.62 | 0.12 | 0.02 | -0.02 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.06 | 0.01 | -0.01 | 1/10/2025 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.90 | 0.03 | 0.01 | -0.01 | 1/15/2025 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 57 | 0.99 | 0.02 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.94 | 0.01 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.10 | 2.10 | 0.12 | 0.00 | 0.00% | 0 | 12 | 1.88 | -0.01 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 4.50 | 0.25 | 0.00 | 0.00% | 0 | 24 | 2.74 | -0.02 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 3:59:53 PM EST |
| 30.00 | 0.25 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 246 | 1.02 | -0.08 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 35.00 | 1.00 | 1.55 | 1.10 | -0.10 | -8.34% | 4 | 286 | 1.01 | -0.13 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 40.00 | 1.50 | 1.90 | 1.90 | -0.05 | -2.57% | 278 | 643 | 0.82 | -0.20 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 45.00 | 2.90 | 3.30 | 3.30 | -0.20 | -5.72% | 1 | 491 | 0.75 | -0.32 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 50.00 | 4.60 | 5.40 | 5.57 | +0.04 | +0.73% | 4 | 99 | 0.68 | -0.47 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 7.70 | 9.20 | 8.96 | +0.66 | +7.96% | 1 | 53 | 0.72 | -0.64 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 11.10 | 13.10 | 12.50 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.78 | 0.03 | -0.03 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 15.40 | 17.10 | 18.20 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.88 | 0.02 | -0.02 | 1/22/2025 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 20.10 | 22.30 | 21.20 | 0.00 | 0.00% | 0 | 61 | 0.91 | -0.94 | 0.01 | -0.01 | 1/10/2025 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 24.50 | 27.20 | 5.70 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.97 | 0.01 | -0.01 | 12/17/2024 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 29.70 | 32.00 | 32.80 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.98 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:53 PM EST |
| 85.00 | 34.50 | 37.00 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 90.00 | 39.70 | 42.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 95.00 | 44.60 | 47.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 100.00 | 49.50 | 52.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 105.00 | 54.50 | 57.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 110.00 | 59.70 | 61.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 115.00 | 64.60 | 67.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST |