Options Chain for MERCURY GENL CORP NEW COM (MCY) - $56.17 as of 3/28/2025 8:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.20 | 27.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 20.30 | 23.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 14.80 | 18.80 | % | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 10.80 | 14.10 | % | 0 | 0 | 0.79 | 0.90 | 0.02 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 7.50 | 8.10 | % | 0 | 0 | 0.49 | 0.79 | 0.03 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 4.20 | 4.60 | % | 0 | 0 | 0.45 | 0.60 | 0.04 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 1.95 | 2.15 | 2.07 | -0.18 | -8.00% | 1 | 4 | 0.42 | 0.37 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 0.75 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.19 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 0.50 | 0.08 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.45 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 0.45 | 0.65 | % | 0 | 0 | 0.52 | -0.10 | 0.02 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 1.15 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 31 | 0.46 | -0.21 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 2.55 | 2.90 | 2.65 | % | 5 | 0 | 0.42 | -0.40 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 60.00 | 5.30 | 5.60 | 4.90 | -0.40 | -7.55% | 1 | 1 | 0.40 | -0.63 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 8.40 | 9.90 | % | 0 | 0 | 0.50 | -0.81 | 0.03 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 12.40 | 15.80 | % | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 17.40 | 20.80 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 21.70 | 25.70 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 27.30 | 30.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |