Options Chain for MERCURY GENL CORP NEW COM (MCY) - $104.53 as of 9/8/2026 7:51:28 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 | 56.90 | 59.50 | 58.20 | 57.28 | 0.00 | 0.00% | 1.29 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/8/2026 3:59:56 PM EST |
| 50.00 | 51.50 | 54.60 | 53.05 | % | 1.06 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 55.00 | 46.70 | 49.50 | 48.10 | % | 0.87 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 60.00 | 41.80 | 44.50 | 43.15 | 37.93 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 9/8/2026 3:59:56 PM EST |
| 65.00 | 36.70 | 39.40 | 38.05 | 34.68 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 9/8/2026 3:59:56 PM EST |
| 70.00 | 31.90 | 34.50 | 33.20 | 33.77 | -8.23 | -19.60% | 0.47 | 1 | 276 | 2.09 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 75.00 | 26.80 | 29.50 | 28.15 | 26.70 | 0.00 | 0.00% | 0.38 | 0 | 284 | 1.80 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:56 PM EST |
| 80.00 | 21.90 | 24.50 | 23.20 | 22.35 | 0.00 | 0.00% | 0.29 | 0 | 595 | 1.52 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:56 PM EST |
| 85.00 | 16.80 | 19.50 | 18.15 | % | 0.21 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 90.00 | 11.80 | 13.90 | 12.85 | 17.00 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.86 | 0.98 | 0.01 | -0.01 | 8/13/2026 | 9/8/2026 3:59:56 PM EST |
| 95.00 | 7.10 | 9.20 | 8.15 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 629 | 0.67 | 0.88 | 0.03 | -0.07 | 8/26/2026 | 9/8/2026 3:59:56 PM EST |
| 100.00 | 3.00 | 4.90 | 3.95 | 4.66 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.34 | 0.69 | 0.06 | -0.10 | 9/2/2026 | 9/8/2026 3:59:56 PM EST |
| 105.00 | 0.80 | 1.40 | 1.10 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.30 | 0.34 | 0.07 | -0.10 | 9/3/2026 | 9/8/2026 3:59:56 PM EST |
| 110.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.45 | -64.29% | 0.00 | 18 | 418 | 0.29 | 0.10 | 0.03 | -0.05 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 170 | 1,593 | 0.34 | 0.02 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/8/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 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 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/8/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/8/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/8/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.71 | -0.02 | 0.01 | -0.01 | 7/22/2026 | 9/8/2026 3:59:56 PM EST |
| 95.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.35 | -0.12 | 0.03 | -0.07 | 9/3/2026 | 9/8/2026 3:59:56 PM EST |
| 100.00 | 0.85 | 1.50 | 1.18 | 0.90 | +0.05 | +5.89% | 0.01 | 519 | 2,146 | 0.34 | -0.31 | 0.06 | -0.10 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 105.00 | 3.00 | 3.90 | 3.45 | 6.56 | 0.00 | 0.00% | 0.03 | 0 | 703 | 0.31 | -0.66 | 0.07 | -0.10 | 8/27/2026 | 9/8/2026 3:59:56 PM EST |
| 110.00 | 6.40 | 8.10 | 7.25 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.45 | -0.90 | 0.03 | -0.05 | 8/27/2026 | 9/8/2026 3:59:56 PM EST |
| 115.00 | 11.50 | 13.40 | 12.45 | % | 0.11 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 9/8/2026 3:59:56 PM EST | |||
| 120.00 | 16.30 | 18.40 | 17.35 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 125.00 | 21.20 | 23.40 | 22.30 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 130.00 | 26.00 | 28.40 | 27.20 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 135.00 | 31.10 | 33.40 | 32.25 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 140.00 | 35.70 | 38.50 | 37.10 | % | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 145.00 | 40.60 | 43.50 | 42.05 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST |