Options Chain for MERCURY GENL CORP NEW COM (MCY) - $77.13 as of 8/28/2025 9:08:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 50.30 | 54.40 | 52.35 | 32.40 | 0.00 | 0.00% | 2.09 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/28/2025 3:59:50 PM EST |
| 30.00 | 45.30 | 49.40 | 47.35 | % | 1.58 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:50 PM EST | |||
| 35.00 | 40.30 | 44.40 | 42.35 | 18.20 | 0.00 | 0.00% | 1.21 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 8/28/2025 3:59:50 PM EST |
| 40.00 | 35.30 | 39.30 | 37.30 | 24.58 | 0.00 | 0.00% | 0.93 | 0 | 5 | 2.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/28/2025 3:59:50 PM EST |
| 45.00 | 30.80 | 34.30 | 32.55 | 24.97 | 0.00 | 0.00% | 0.72 | 0 | 37 | 2.09 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/28/2025 3:59:50 PM EST |
| 50.00 | 26.10 | 29.40 | 27.75 | 25.00 | 0.00 | 0.00% | 0.56 | 0 | 1,043 | 1.82 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/28/2025 3:59:50 PM EST |
| 55.00 | 20.30 | 24.40 | 22.35 | 23.85 | 0.00 | 0.00% | 0.41 | 0 | 21 | 1.53 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:50 PM EST |
| 60.00 | 16.40 | 19.00 | 17.70 | 15.50 | 0.00 | 0.00% | 0.29 | 0 | 1,619 | 1.14 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/28/2025 3:59:50 PM EST |
| 65.00 | 10.80 | 14.40 | 12.60 | 4.54 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.97 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/28/2025 3:59:50 PM EST |
| 70.00 | 5.50 | 8.90 | 7.20 | 8.65 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.64 | 0.98 | 0.03 | 0.00 | 8/27/2025 | 8/28/2025 3:59:50 PM EST |
| 75.00 | 3.20 | 3.50 | 3.35 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 472 | 0.28 | 0.70 | 0.08 | -0.03 | 8/25/2025 | 8/28/2025 3:59:50 PM EST |
| 80.00 | 0.70 | 0.95 | 0.83 | 0.55 | -0.75 | -57.70% | 0.01 | 1 | 56 | 0.25 | 0.27 | 0.07 | -0.03 | 8/28/2025 | 8/28/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.27 | 0.04 | 0.02 | -0.01 | 8/27/2025 | 8/28/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/28/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.52 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/28/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.14 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/28/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.49 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/28/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/28/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.06 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/28/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.30 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/28/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.26 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/28/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.04 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/28/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.34 | -0.02 | 0.03 | 0.00 | 8/22/2025 | 8/28/2025 3:59:50 PM EST |
| 75.00 | 1.05 | 1.25 | 1.15 | 1.25 | +0.15 | +13.64% | 0.02 | 6 | 20 | 0.27 | -0.30 | 0.08 | -0.03 | 8/28/2025 | 8/28/2025 3:59:50 PM EST |
| 80.00 | 2.30 | 4.00 | 3.15 | % | 0.04 | 0 | 0 | 0.33 | -0.73 | 0.07 | -0.03 | 8/28/2025 3:59:50 PM EST | |||
| 85.00 | 6.60 | 9.80 | 8.20 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.62 | -0.96 | 0.02 | -0.01 | 8/27/2025 | 8/28/2025 3:59:50 PM EST |
| 90.00 | 11.40 | 13.80 | 12.60 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/28/2025 3:59:50 PM EST | |||
| 95.00 | 16.10 | 19.00 | 17.55 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/28/2025 3:59:50 PM EST |