Options Chain for MERCER INTL INC COM (MERC) - $3.50 as of 5/5/2025 8:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.35 | 2.65 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.00 | 1.40 | 1.80 | % | 0 | 0 | 2.37 | 0.89 | 0.10 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 0.55 | 0.90 | % | 0 | 0 | 1.18 | 0.69 | 0.18 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 4.00 | 0.05 | 0.25 | % | 0 | 0 | 0.70 | 0.49 | 0.21 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 10,046 | 1.57 | 0.33 | 0.19 | -0.01 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.22 | 0.16 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.49 | 0.14 | 0.12 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 10,030 | 2.70 | 0.10 | 0.09 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.88 | 0.06 | 0.07 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 3.04 | 0.04 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.00 | -0.11 | 0.10 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 0.05 | 0.45 | % | 0 | 0 | 0.62 | -0.31 | 0.18 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 4.00 | 0.50 | 0.85 | % | 0 | 0 | 1.05 | -0.51 | 0.21 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 1.35 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.77 | -0.67 | 0.19 | -0.01 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 2.40 | 2.60 | % | 0 | 0 | 1.49 | -0.78 | 0.16 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 3.40 | 3.60 | 2.22 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.86 | 0.12 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 4.40 | 4.60 | % | 0 | 0 | 2.46 | -0.90 | 0.09 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 5.40 | 5.60 | % | 0 | 0 | 1.78 | -0.94 | 0.07 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 6.40 | 6.60 | % | 0 | 0 | 1.93 | -0.96 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST |