Options Chain for MERCURY GENL CORP NEW COM (MCY) - $90.85 as of 1/9/2026 3:16:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.80 | 46.80 | 44.80 | % | 1.00 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 50.00 | 37.90 | 41.70 | 39.80 | % | 0.80 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 55.00 | 32.90 | 36.70 | 34.80 | % | 0.63 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 60.00 | 27.80 | 31.90 | 29.85 | % | 0.50 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 65.00 | 22.90 | 26.80 | 24.85 | % | 0.38 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 70.00 | 18.00 | 21.80 | 19.90 | % | 0.28 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 75.00 | 13.20 | 16.50 | 14.85 | 18.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:53 PM EST |
| 80.00 | 8.50 | 12.00 | 10.25 | 7.24 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.31 | 0.97 | 0.01 | -0.04 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 85.00 | 3.60 | 7.50 | 5.55 | % | 0.07 | 0 | 0 | 1.02 | 0.85 | 0.05 | -0.10 | 1/9/2026 3:59:53 PM EST | |||
| 90.00 | 0.35 | 2.90 | 1.63 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | 0.50 | 0.08 | -0.14 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.95 | 0.14 | 0.05 | -0.07 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 501 | 1.16 | 0.02 | 0.01 | -0.01 | 1/2/2026 | 1/9/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 80.00 | 0.10 | 0.35 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.56 | -0.03 | 0.01 | -0.04 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.65 | 1.33 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.94 | -0.15 | 0.05 | -0.10 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 90.00 | 0.45 | 3.80 | 2.13 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | -0.50 | 0.08 | -0.14 | 12/31/2025 | 1/9/2026 3:59:53 PM EST |
| 95.00 | 3.40 | 7.30 | 5.35 | % | 0.06 | 0 | 0 | 0.78 | -0.86 | 0.05 | -0.07 | 1/9/2026 3:59:53 PM EST | |||
| 100.00 | 8.20 | 12.20 | 10.20 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.03 | -0.98 | 0.01 | -0.01 | 12/23/2025 | 1/9/2026 3:59:53 PM EST |
| 105.00 | 13.20 | 17.20 | 15.20 | 17.46 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 110.00 | 18.20 | 22.10 | 20.15 | 17.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:53 PM EST |
| 115.00 | 23.20 | 26.80 | 25.00 | % | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 120.00 | 28.30 | 32.10 | 30.20 | % | 0.25 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 125.00 | 33.10 | 37.10 | 35.10 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 130.00 | 38.20 | 41.70 | 39.95 | % | 0.31 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST |