Options Chain for MERCURY GENL CORP NEW COM (MCY) - $88.74 as of 2/25/2026 9:46:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 51.50 | 55.90 | 53.70 | % | 1.53 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/25/2026 3:30:51 PM EST | |||
| 40.00 | 46.50 | 50.40 | 48.45 | % | 1.21 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/25/2026 3:30:51 PM EST | |||
| 45.00 | 41.80 | 45.30 | 43.55 | 44.48 | 0.00 | 0.00% | 0.97 | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/25/2026 3:30:51 PM EST |
| 50.00 | 36.80 | 40.20 | 38.50 | 32.40 | 0.00 | 0.00% | 0.77 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 2/25/2026 3:30:51 PM EST |
| 55.00 | 31.80 | 35.30 | 33.55 | 25.10 | 0.00 | 0.00% | 0.61 | 0 | 10 | 1.79 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 2/25/2026 3:30:51 PM EST |
| 60.00 | 27.20 | 29.70 | 28.45 | 27.09 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/25/2026 3:30:51 PM EST |
| 65.00 | 22.10 | 24.70 | 23.40 | 28.55 | 0.00 | 0.00% | 0.36 | 0 | 23 | 1.11 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 2/25/2026 3:30:51 PM EST |
| 70.00 | 17.60 | 19.70 | 18.65 | 15.87 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.90 | 0.99 | 0.00 | -0.02 | 2/20/2026 | 2/25/2026 3:30:51 PM EST |
| 75.00 | 12.10 | 15.00 | 13.55 | 21.50 | 0.00 | 0.00% | 0.18 | 0 | 601 | 0.75 | 0.96 | 0.01 | -0.03 | 2/17/2026 | 2/25/2026 3:30:51 PM EST |
| 80.00 | 8.20 | 10.10 | 9.15 | 9.00 | -0.34 | -3.64% | 0.11 | 21 | 281 | 0.58 | 0.88 | 0.03 | -0.05 | 2/25/2026 | 2/25/2026 3:30:51 PM EST |
| 85.00 | 3.10 | 6.10 | 4.60 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 203 | 0.48 | 0.70 | 0.05 | -0.07 | 2/24/2026 | 2/25/2026 3:30:51 PM EST |
| 90.00 | 1.80 | 2.40 | 2.10 | 1.00 | +0.03 | +3.10% | 0.02 | 1 | 1,272 | 0.31 | 0.44 | 0.06 | -0.07 | 2/25/2026 | 2/25/2026 3:30:51 PM EST |
| 95.00 | 0.60 | 1.25 | 0.93 | 0.80 | +0.30 | +60.00% | 0.01 | 1 | 1,509 | 0.33 | 0.18 | 0.04 | -0.04 | 2/25/2026 | 2/25/2026 3:30:51 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.34 | 0.04 | 0.01 | -0.01 | 2/24/2026 | 2/25/2026 3:30:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 3:30:51 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 3:30:51 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/25/2026 3:30:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/25/2026 3:30:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/25/2026 3:30:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/25/2026 3:30:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/25/2026 3:30:51 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/25/2026 3:30:51 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 2/25/2026 3:30:51 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/25/2026 3:30:51 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/25/2026 3:30:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 2/25/2026 3:30:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/25/2026 3:30:51 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.60 | -0.01 | 0.00 | -0.02 | 2/23/2026 | 2/25/2026 3:30:51 PM EST |
| 75.00 | 0.20 | 0.90 | 0.55 | 0.55 | -0.50 | -47.62% | 0.01 | 10 | 499 | 0.52 | -0.04 | 0.01 | -0.03 | 2/25/2026 | 2/25/2026 3:30:51 PM EST |
| 80.00 | 0.20 | 1.70 | 0.95 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.46 | -0.12 | 0.03 | -0.05 | 2/23/2026 | 2/25/2026 3:30:51 PM EST |
| 85.00 | 0.45 | 2.30 | 1.38 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.29 | -0.30 | 0.05 | -0.07 | 11/5/2025 | 2/25/2026 3:30:51 PM EST |
| 90.00 | 3.50 | 3.80 | 3.65 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.32 | -0.56 | 0.06 | -0.07 | 2/24/2026 | 2/25/2026 3:30:51 PM EST |
| 95.00 | 6.40 | 8.50 | 7.45 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.52 | -0.82 | 0.04 | -0.04 | 2/18/2026 | 2/25/2026 3:30:51 PM EST |
| 100.00 | 10.80 | 13.20 | 12.00 | % | 0.12 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 2/25/2026 3:30:51 PM EST | |||
| 105.00 | 15.60 | 18.40 | 17.00 | % | 0.16 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 2/25/2026 3:30:51 PM EST | |||
| 110.00 | 20.50 | 23.10 | 21.80 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/25/2026 3:30:51 PM EST | |||
| 115.00 | 25.40 | 28.30 | 26.85 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/25/2026 3:30:51 PM EST | |||
| 120.00 | 30.00 | 33.50 | 31.75 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/25/2026 3:30:51 PM EST | |||
| 125.00 | 35.00 | 38.40 | 36.70 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/25/2026 3:30:51 PM EST | |||
| 130.00 | 39.90 | 43.40 | 41.65 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/25/2026 3:30:51 PM EST |