Options Chain for MERCURY GENL CORP NEW COM (MCY) - $58.58 as of 5/5/2025 8:37:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.40 | 30.60 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 21.50 | 25.80 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 16.60 | 20.80 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 11.90 | 16.10 | % | 0 | 0 | 2.16 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 7.20 | 11.40 | 6.00 | 0.00 | 0.00% | 0 | 13 | 1.74 | 0.86 | 0.03 | -0.08 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 2.80 | 7.00 | 2.87 | 0.00 | 0.00% | 0 | 100 | 1.34 | 0.68 | 0.04 | -0.13 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 1.20 | 4.00 | 1.00 | 0.00 | 0.00% | 0 | 50 | 0.82 | 0.45 | 0.05 | -0.14 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.22 | 0.04 | -0.10 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.09 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.03 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 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 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.18 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 2.20 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.15 | 2.60 | 0.65 | 0.00 | 0.00% | 0 | 229 | 1.49 | -0.04 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.30 | 2.90 | 0.70 | 0.00 | 0.00% | 0 | 159 | 1.17 | -0.14 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.35 | 3.40 | 1.45 | 0.00 | 0.00% | 0 | 47 | 0.81 | -0.32 | 0.04 | -0.13 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 2.95 | 5.40 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.55 | 0.05 | -0.14 | 3/28/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 5.30 | 8.80 | % | 0 | 0 | 1.08 | -0.78 | 0.04 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 9.60 | 13.60 | % | 0 | 0 | 1.34 | -0.91 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 14.50 | 18.60 | % | 0 | 0 | 1.60 | -0.97 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 19.50 | 23.70 | % | 0 | 0 | 1.87 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 24.20 | 28.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |