Options Chain for MERCURY GENL CORP NEW COM (MCY) - $101.06 as of 9/10/2026 8:44:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 55.30 | 57.80 | 56.55 | 57.28 | 0.00 | 0.00% | 1.26 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/9/2026 3:59:57 PM EST |
| 50.00 | 50.00 | 52.10 | 51.05 | % | 1.02 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 55.00 | 45.00 | 47.80 | 46.40 | % | 0.84 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 60.00 | 40.00 | 42.10 | 41.05 | 37.93 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 9/9/2026 3:59:57 PM EST |
| 65.00 | 35.00 | 37.80 | 36.40 | 34.68 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 9/9/2026 3:59:57 PM EST |
| 70.00 | 30.00 | 32.80 | 31.40 | 31.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 75.00 | 25.00 | 27.60 | 26.30 | 26.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 80.00 | 20.00 | 22.60 | 21.30 | 21.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 85.00 | 15.00 | 17.10 | 16.05 | % | 0.19 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 90.00 | 9.80 | 12.20 | 11.00 | 17.00 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.85 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 3:59:57 PM EST |
| 95.00 | 4.90 | 7.50 | 6.20 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 629 | 0.64 | 0.91 | 0.04 | -0.04 | 8/26/2026 | 9/9/2026 3:59:57 PM EST |
| 100.00 | 2.10 | 2.60 | 2.35 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.28 | 0.60 | 0.09 | -0.09 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 105.00 | 0.10 | 0.80 | 0.45 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.31 | 0.21 | 0.06 | -0.07 | 9/3/2026 | 9/9/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.60 | 0.03 | 0.01 | -0.02 | 9/8/2026 | 9/9/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,636 | 0.41 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/9/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/9/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/9/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.03 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/9/2026 3:59:57 PM EST |
| 95.00 | 0.10 | 2.30 | 1.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.51 | -0.09 | 0.04 | -0.04 | 9/3/2026 | 9/9/2026 3:59:57 PM EST |
| 100.00 | 1.35 | 1.60 | 1.48 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 1,803 | 0.32 | -0.40 | 0.09 | -0.09 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 105.00 | 4.10 | 6.80 | 5.45 | 6.56 | 0.00 | 0.00% | 0.05 | 0 | 703 | 0.69 | -0.79 | 0.06 | -0.07 | 8/27/2026 | 9/9/2026 3:59:57 PM EST |
| 110.00 | 8.20 | 9.90 | 9.05 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.53 | -0.97 | 0.01 | -0.02 | 8/27/2026 | 9/9/2026 3:59:57 PM EST |
| 115.00 | 13.20 | 15.00 | 14.10 | % | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 120.00 | 18.30 | 20.00 | 19.15 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 125.00 | 23.30 | 25.00 | 24.15 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 130.00 | 28.30 | 30.00 | 29.15 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 135.00 | 32.50 | 35.00 | 33.75 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 140.00 | 37.50 | 40.00 | 38.75 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 145.00 | 42.50 | 45.00 | 43.75 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST |