Options Chain for MERCURY GENL CORP NEW COM (MCY) - $105.22 as of 10/23/2026 7:43:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.50 | 49.70 | 48.10 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 60.00 | 41.70 | 45.40 | 43.55 | % | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 65.00 | 36.70 | 40.30 | 38.50 | % | 0.59 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 70.00 | 31.60 | 35.30 | 33.45 | % | 0.48 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 75.00 | 26.70 | 30.30 | 28.50 | % | 0.38 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 80.00 | 21.60 | 25.30 | 23.45 | % | 0.29 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 10/23/2026 3:59:53 PM EST | |||
| 85.00 | 17.90 | 20.40 | 19.15 | % | 0.23 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.05 | 10/23/2026 3:59:53 PM EST | |||
| 90.00 | 12.70 | 15.20 | 13.95 | % | 0.15 | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.06 | 10/23/2026 3:59:53 PM EST | |||
| 95.00 | 9.10 | 11.50 | 10.30 | % | 0.11 | 0 | 0 | 0.50 | 0.81 | 0.02 | -0.08 | 10/23/2026 3:59:53 PM EST | |||
| 100.00 | 5.50 | 6.60 | 6.05 | 8.23 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.35 | 0.66 | 0.03 | -0.09 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 105.00 | 2.95 | 4.80 | 3.88 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.39 | 0.47 | 0.04 | -0.09 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 110.00 | 0.65 | 3.20 | 1.93 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.36 | 0.28 | 0.04 | -0.07 | 10/19/2026 | 10/23/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | 0.14 | 0.03 | -0.05 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.01 | -0.03 | 10/23/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.01 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.01 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | -0.01 | 0.00 | -0.03 | 9/22/2026 | 10/23/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.05 | 10/23/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.64 | -0.08 | 0.01 | -0.06 | 10/23/2026 3:59:53 PM EST | |||
| 95.00 | 0.65 | 1.50 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | -0.19 | 0.02 | -0.08 | 10/19/2026 | 10/23/2026 3:59:53 PM EST |
| 100.00 | 1.30 | 3.80 | 2.55 | 2.13 | +0.63 | +42.00% | 0.03 | 1 | 17 | 0.36 | -0.34 | 0.03 | -0.09 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 105.00 | 3.50 | 5.40 | 4.45 | % | 0.04 | 0 | 0 | 0.32 | -0.53 | 0.04 | -0.09 | 10/23/2026 3:59:53 PM EST | |||
| 110.00 | 6.70 | 8.80 | 7.75 | % | 0.07 | 0 | 0 | 0.29 | -0.72 | 0.04 | -0.07 | 10/23/2026 3:59:53 PM EST | |||
| 115.00 | 11.00 | 12.90 | 11.95 | % | 0.10 | 0 | 0 | 0.51 | -0.86 | 0.03 | -0.05 | 10/23/2026 3:59:53 PM EST | |||
| 120.00 | 15.10 | 17.70 | 16.40 | % | 0.14 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.03 | 10/23/2026 3:59:53 PM EST | |||
| 125.00 | 19.90 | 23.70 | 21.80 | % | 0.17 | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 130.00 | 25.00 | 28.60 | 26.80 | % | 0.21 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 135.00 | 30.00 | 33.60 | 31.80 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 140.00 | 35.60 | 38.60 | 37.10 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 145.00 | 40.60 | 43.70 | 42.15 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 150.00 | 45.00 | 48.60 | 46.80 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 155.00 | 49.90 | 54.00 | 51.95 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST |