Options Chain for MERCURY GENL CORP NEW COM (MCY) - $50.08 as of 1/22/2025 7:44:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.00 | 35.00 | % | 0 | 0 | 4.20 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 23.80 | 27.80 | 25.00 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.98 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 19.90 | 22.30 | % | 0 | 0 | 1.84 | 0.95 | 0.01 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 14.10 | 17.80 | % | 0 | 0 | 1.57 | 0.90 | 0.01 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 40.00 | 11.10 | 12.20 | 11.50 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.83 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 7.10 | 8.80 | 9.00 | 0.00 | 0.00% | 0 | 120 | 0.88 | 0.72 | 0.03 | -0.07 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 3.60 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 220 | 0.70 | 0.55 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 1.70 | 2.10 | 1.91 | 0.00 | 0.00% | 0 | 96 | 0.62 | 0.34 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 0.60 | 0.95 | 0.77 | 0.00 | 0.00% | 0 | 476 | 0.60 | 0.18 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 37 | 0.74 | 0.09 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.35 | 2.45 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.01 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.01 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 317 | 1.48 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.10 | 2.05 | 0.53 | 0.00 | 0.00% | 0 | 35 | 2.30 | -0.02 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 0.30 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 627 | 1.14 | -0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.45 | 0.70 | 0.63 | 0.00 | 0.00% | 0 | 753 | 0.98 | -0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 1.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 2,592 | 0.85 | -0.17 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 1.80 | 2.15 | 2.01 | 0.00 | 0.00% | 0 | 1,765 | 0.73 | -0.28 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 3.50 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 1,064 | 0.69 | -0.45 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 5.50 | 6.70 | 6.39 | 0.00 | 0.00% | 0 | 153 | 0.53 | -0.66 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 8.00 | 11.00 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.82 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 13.10 | 16.80 | 13.80 | 0.00 | 0.00% | 0 | 6 | 1.13 | -0.91 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 18.40 | 21.80 | 20.10 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.96 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 23.30 | 26.80 | 28.00 | 0.00 | 0.00% | 0 | 10 | 1.06 | -0.99 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 27.50 | 31.90 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 85.00 | 32.50 | 37.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 37.50 | 42.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 95.00 | 42.50 | 46.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 47.50 | 52.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 105.00 | 52.50 | 56.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |