Options Chain for MERCURY GENL CORP NEW COM (MCY) - $80.14 as of 10/13/2025 1:16:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.30 | 42.20 | 40.25 | % | 1.01 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 10/13/2025 12:59:00 PM EST | |||
| 45.00 | 33.90 | 36.80 | 35.35 | % | 0.79 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 10/13/2025 12:59:00 PM EST | |||
| 50.00 | 28.40 | 32.30 | 30.35 | % | 0.61 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 10/13/2025 12:59:00 PM EST | |||
| 55.00 | 23.90 | 26.80 | 25.35 | % | 0.46 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/13/2025 12:59:00 PM EST | |||
| 60.00 | 18.60 | 21.70 | 20.15 | 27.03 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/13/2025 12:59:00 PM EST |
| 65.00 | 14.10 | 16.90 | 15.50 | % | 0.24 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/13/2025 12:59:00 PM EST | |||
| 70.00 | 9.10 | 11.90 | 10.50 | 14.31 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.60 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 10/13/2025 12:59:00 PM EST |
| 75.00 | 4.20 | 7.00 | 5.60 | % | 0.07 | 0 | 0 | 1.11 | 0.93 | 0.04 | -0.16 | 10/13/2025 12:59:00 PM EST | |||
| 80.00 | 1.35 | 1.95 | 1.65 | 2.00 | -5.85 | -74.53% | 0.02 | 1 | 32 | 0.41 | 0.59 | 0.10 | -0.24 | 10/13/2025 | 10/13/2025 12:59:00 PM EST |
| 85.00 | 0.25 | 0.95 | 0.60 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.75 | 0.13 | 0.05 | -0.10 | 10/7/2025 | 10/13/2025 12:59:00 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.91 | 0.01 | 0.00 | -0.01 | 10/1/2025 | 10/13/2025 12:59:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/13/2025 12:59:00 PM EST |
| 100.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/13/2025 12:59:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/13/2025 12:59:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/13/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 10/13/2025 12:59:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/13/2025 12:59:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/13/2025 12:59:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/13/2025 12:59:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/13/2025 12:59:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/13/2025 12:59:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | -0.01 | 0.00 | -0.01 | 9/25/2025 | 10/13/2025 12:59:00 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.25 | -0.07 | 0.04 | -0.16 | 10/2/2025 | 10/13/2025 12:59:00 PM EST |
| 80.00 | 0.95 | 1.75 | 1.35 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.50 | -0.41 | 0.10 | -0.24 | 10/10/2025 | 10/13/2025 12:59:00 PM EST |
| 85.00 | 3.90 | 6.40 | 5.15 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.04 | -0.87 | 0.05 | -0.10 | 9/26/2025 | 10/13/2025 12:59:00 PM EST |
| 90.00 | 8.70 | 11.10 | 9.90 | 6.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 10/1/2025 | 10/13/2025 12:59:00 PM EST |
| 95.00 | 13.20 | 16.40 | 14.80 | 11.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.82 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/13/2025 12:59:00 PM EST |
| 100.00 | 18.20 | 21.10 | 19.65 | % | 0.20 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/13/2025 12:59:00 PM EST | |||
| 105.00 | 23.20 | 26.10 | 24.65 | % | 0.23 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/13/2025 12:59:00 PM EST | |||
| 110.00 | 28.40 | 31.40 | 29.90 | % | 0.27 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/13/2025 12:59:00 PM EST |