Options Chain for MERCURY GENL CORP NEW COM (MCY) - $66.04 as of 7/14/2025 1:37:16 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 | 31.20 | 35.30 | 33.25 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:59:01 PM EST | |||
| 40.00 | 26.20 | 29.80 | 28.00 | % | 0.70 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:59:01 PM EST | |||
| 45.00 | 21.20 | 24.60 | 22.90 | % | 0.51 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:59:01 PM EST | |||
| 50.00 | 16.20 | 20.40 | 18.30 | % | 0.37 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:59:01 PM EST | |||
| 55.00 | 11.50 | 15.40 | 13.45 | % | 0.24 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:59:01 PM EST | |||
| 60.00 | 6.20 | 10.40 | 8.30 | 4.95 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/14/2025 1:59:01 PM EST |
| 65.00 | 1.25 | 5.50 | 3.38 | 2.50 | +0.28 | +12.62% | 0.05 | 1 | 15 | 0.59 | 0.92 | 0.07 | -0.09 | 7/14/2025 | 7/14/2025 1:59:01 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.26 | 0.18 | 0.12 | -0.07 | 7/7/2025 | 7/14/2025 1:59:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/14/2025 1:59:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/14/2025 1:59:01 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:59:01 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:59:01 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 | 5.87 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:59:01 PM EST | |||
| 40.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:59:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:59:01 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:59:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/14/2025 1:59:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.23 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/14/2025 1:59:01 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.45 | -0.08 | 0.07 | -0.09 | 6/17/2025 | 7/14/2025 1:59:01 PM EST |
| 70.00 | 0.25 | 4.00 | 2.13 | 4.97 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.12 | -0.82 | 0.12 | -0.07 | 6/9/2025 | 7/14/2025 1:59:01 PM EST |
| 75.00 | 5.40 | 8.90 | 7.15 | % | 0.10 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:59:01 PM EST | |||
| 80.00 | 10.60 | 13.90 | 12.25 | % | 0.15 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:59:01 PM EST | |||
| 85.00 | 15.60 | 18.90 | 17.25 | % | 0.20 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:59:01 PM EST | |||
| 90.00 | 20.40 | 23.90 | 22.15 | % | 0.25 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:59:01 PM EST |