Options Chain for MERCURY GENL CORP NEW COM (MCY) - $100.99 as of 5/28/2026 8:37:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 55.70 | 59.80 | 57.75 | % | 1.44 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:59 AM EST | |||
| 45.00 | 50.80 | 54.80 | 52.80 | 44.40 | 0.00 | 0.00% | 1.17 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/28/2026 9:58:59 AM EST |
| 50.00 | 45.80 | 49.80 | 47.80 | % | 0.96 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:59 AM EST | |||
| 55.00 | 40.90 | 44.80 | 42.85 | % | 0.78 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:59 AM EST | |||
| 60.00 | 35.70 | 39.80 | 37.75 | 29.50 | 0.00 | 0.00% | 0.63 | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/28/2026 9:58:59 AM EST |
| 65.00 | 30.90 | 34.90 | 32.90 | 25.53 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.59 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/28/2026 9:58:59 AM EST |
| 70.00 | 26.90 | 29.90 | 28.40 | % | 0.41 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:59 AM EST | |||
| 75.00 | 22.00 | 24.90 | 23.45 | 28.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 5/28/2026 9:58:59 AM EST |
| 80.00 | 17.10 | 20.00 | 18.55 | 17.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.03 | 4/17/2026 | 5/28/2026 9:58:59 AM EST |
| 85.00 | 12.40 | 14.70 | 13.55 | 14.76 | 0.00 | 0.00% | 0.16 | 0 | 176 | 0.72 | 0.95 | 0.01 | -0.05 | 4/27/2026 | 5/28/2026 9:58:59 AM EST |
| 90.00 | 7.20 | 10.70 | 8.95 | 13.29 | 0.00 | 0.00% | 0.10 | 0 | 502 | 0.66 | 0.87 | 0.02 | -0.07 | 5/18/2026 | 5/28/2026 9:58:59 AM EST |
| 95.00 | 3.90 | 6.60 | 5.25 | 8.41 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.30 | 0.72 | 0.04 | -0.09 | 5/21/2026 | 5/28/2026 9:58:59 AM EST |
| 100.00 | 1.45 | 2.75 | 2.10 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 749 | 0.31 | 0.50 | 0.05 | -0.09 | 5/26/2026 | 5/28/2026 9:58:59 AM EST |
| 105.00 | 0.20 | 1.35 | 0.78 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.33 | 0.27 | 0.04 | -0.06 | 5/26/2026 | 5/28/2026 9:58:59 AM EST |
| 110.00 | 0.15 | 0.85 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.32 | 0.12 | 0.02 | -0.04 | 5/26/2026 | 5/28/2026 9:58:59 AM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1,109 | 0.75 | 0.04 | 0.01 | -0.01 | 5/28/2026 9:58:59 AM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 0.65 | 0.01 | 0.00 | 0.00 | 5/28/2026 9:58:59 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 9:58:59 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:59 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 9:58:59 AM 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 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 37 | 2.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/28/2026 9:58:59 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:59 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:59 AM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:59 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:59 AM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:59 AM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/28/2026 9:58:59 AM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.99 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 5/28/2026 9:58:59 AM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.03 | 5/28/2026 9:58:59 AM EST | |||
| 85.00 | 0.20 | 1.60 | 0.90 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.56 | -0.05 | 0.01 | -0.05 | 5/19/2026 | 5/28/2026 9:58:59 AM EST |
| 90.00 | 0.15 | 1.75 | 0.95 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.48 | -0.13 | 0.02 | -0.07 | 5/8/2026 | 5/28/2026 9:58:59 AM EST |
| 95.00 | 1.05 | 2.80 | 1.93 | 10.60 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.45 | -0.28 | 0.04 | -0.09 | 4/1/2026 | 5/28/2026 9:58:59 AM EST |
| 100.00 | 2.70 | 5.20 | 3.95 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.32 | -0.50 | 0.05 | -0.09 | 5/20/2026 | 5/28/2026 9:58:59 AM EST |
| 105.00 | 6.40 | 10.00 | 8.20 | % | 0.08 | 0 | 0 | 0.57 | -0.73 | 0.04 | -0.06 | 5/28/2026 9:58:59 AM EST | |||
| 110.00 | 10.80 | 13.70 | 12.25 | % | 0.11 | 0 | 2 | 0.61 | -0.88 | 0.02 | -0.04 | 5/28/2026 9:58:59 AM EST | |||
| 115.00 | 15.50 | 18.60 | 17.05 | % | 0.15 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 5/28/2026 9:58:59 AM EST | |||
| 120.00 | 20.40 | 23.40 | 21.90 | % | 0.18 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/28/2026 9:58:59 AM EST | |||
| 125.00 | 25.40 | 28.90 | 27.15 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:59 AM EST | |||
| 130.00 | 30.40 | 34.50 | 32.45 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:59 AM EST | |||
| 135.00 | 35.40 | 39.20 | 37.30 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:59 AM EST |