Options Chain for MERCURY GENL CORP NEW COM (MCY)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
17.50 16.60 21.40 % 0 0 4.59 1.00 0.00 0.00 12/2/2022 8:59:33 PM
20.00 14.20 18.80 % 0 0 3.87 1.00 0.00 0.00 12/2/2022 8:59:33 PM
22.50 11.60 16.30 9.50 0.00 0.00% 0 13 3.31 1.00 0.00 0.00 8/5/2022 12/2/2022 8:59:33 PM
25.00 9.30 13.90 12.20 0.00 0.00% 0 18 2.87 1.00 0.00 0.00 11/28/2022 12/2/2022 8:59:33 PM
30.00 4.20 8.70 6.25 0.00 0.00% 0 13 1.88 1.00 0.01 0.00 11/28/2022 12/2/2022 8:59:33 PM
35.00 1.25 2.40 2.32 0.00 0.00% 0 69 0.57 0.69 0.11 -0.04 11/21/2022 12/2/2022 8:59:33 PM
40.00 0.05 0.10 0.06 -0.02 -25.00% 1 458 0.32 0.07 0.06 -0.01 12/2/2022 12/2/2022 8:59:33 PM
45.00 0.00 1.00 0.15 0.00 0.00% 0 42 1.23 0.00 0.00 0.00 9/12/2022 12/2/2022 8:59:33 PM
50.00 0.00 4.80 0.30 0.00 0.00% 0 15 3.10 0.00 0.00 0.00 8/3/2022 12/2/2022 8:59:33 PM
55.00 0.00 0.05 0.10 0.00 0.00% 0 85 0.99 0.00 0.00 0.00 9/19/2022 12/2/2022 8:59:33 PM
60.00 0.00 0.05 % 0 6 1.16 0.00 0.00 0.00 12/2/2022 8:59:33 PM
65.00 0.00 0.05 0.10 0.00 0.00% 0 2 1.31 0.00 0.00 0.00 8/9/2022 12/2/2022 8:59:33 PM
70.00 0.00 4.80 % 0 0 4.21 0.00 0.00 0.00 12/2/2022 8:59:33 PM
75.00 0.00 4.80 % 0 0 4.41 0.00 0.00 0.00 12/2/2022 8:59:33 PM
80.00 0.00 4.80 % 0 0 4.60 0.00 0.00 0.00 12/2/2022 8:59:33 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
17.50 0.00 4.80 % 0 0 6.31 0.00 0.00 0.00 12/2/2022 8:59:33 PM
20.00 0.00 4.80 % 0 0 5.45 0.00 0.00 0.00 12/2/2022 8:59:33 PM
22.50 0.00 4.80 % 0 0 4.72 0.00 0.00 0.00 12/2/2022 8:59:33 PM
25.00 0.00 0.05 0.30 0.00 0.00% 0 18 0.97 0.00 0.00 0.00 11/2/2022 12/2/2022 8:59:33 PM
30.00 0.00 0.25 0.15 0.00 0.00% 0 26 0.78 0.00 0.01 0.00 11/30/2022 12/2/2022 8:59:33 PM
35.00 0.00 0.90 0.85 0.00 0.00% 0 41 0.53 -0.31 0.11 -0.04 11/21/2022 12/2/2022 8:59:33 PM
40.00 1.50 5.80 12.60 0.00 0.00% 0 10 1.24 -0.93 0.06 -0.01 9/27/2022 12/2/2022 8:59:33 PM
45.00 6.40 11.00 9.00 0.00 0.00% 0 1 1.80 -1.00 0.00 0.00 8/3/2022 12/2/2022 8:59:33 PM
50.00 11.40 16.00 9.00 0.00 0.00% 0 0 2.18 -1.00 0.00 0.00 8/1/2022 12/2/2022 8:59:33 PM
55.00 16.40 21.00 % 0 0 2.50 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
60.00 21.50 25.90 % 0 0 2.73 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
65.00 26.40 31.00 % 0 0 0.00 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
70.00 31.30 36.00 % 0 0 3.23 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
75.00 36.50 41.00 % 0 0 3.43 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
80.00 41.40 46.00 % 0 0 0.00 -1.00 0.00 0.00 12/2/2022 8:59:33 PM