Options Chain for MERCURY GENL CORP NEW COM (MCY) - $101.38 as of 6/10/2026 8:36:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 60.60 | 62.90 | 61.75 | % | 1.54 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:00 PM EST | |||
| 45.00 | 55.50 | 58.40 | 56.95 | 44.40 | 0.00 | 0.00% | 1.27 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 6/10/2026 3:59:00 PM EST |
| 50.00 | 50.50 | 53.40 | 51.95 | % | 1.04 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:00 PM EST | |||
| 55.00 | 45.50 | 48.40 | 46.95 | % | 0.85 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:00 PM EST | |||
| 60.00 | 40.50 | 43.40 | 41.95 | 42.30 | +12.80 | +43.39% | 0.70 | 10 | 5 | 2.78 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:00 PM EST |
| 65.00 | 35.60 | 38.40 | 37.00 | 37.30 | +3.60 | +10.69% | 0.57 | 10 | 10 | 2.43 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:00 PM EST |
| 70.00 | 30.40 | 33.40 | 31.90 | 29.88 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 3:59:00 PM EST |
| 75.00 | 25.70 | 27.90 | 26.80 | 28.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 3:59:00 PM EST |
| 80.00 | 20.60 | 22.90 | 21.75 | 17.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/10/2026 3:59:00 PM EST |
| 85.00 | 16.10 | 18.40 | 17.25 | 14.97 | 0.00 | 0.00% | 0.20 | 0 | 175 | 1.26 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 3:59:00 PM EST |
| 90.00 | 10.70 | 13.30 | 12.00 | 12.05 | +2.75 | +29.57% | 0.13 | 3 | 485 | 0.93 | 0.97 | 0.01 | -0.03 | 6/10/2026 | 6/10/2026 3:59:00 PM EST |
| 95.00 | 5.90 | 8.60 | 7.25 | 8.41 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.72 | 0.90 | 0.03 | -0.06 | 5/21/2026 | 6/10/2026 3:59:00 PM EST |
| 100.00 | 2.00 | 3.20 | 2.60 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 749 | 0.28 | 0.64 | 0.07 | -0.12 | 6/5/2026 | 6/10/2026 3:59:00 PM EST |
| 105.00 | 0.15 | 2.75 | 1.45 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.43 | 0.24 | 0.07 | -0.10 | 6/9/2026 | 6/10/2026 3:59:00 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.45 | 0.05 | 0.02 | -0.04 | 6/2/2026 | 6/10/2026 3:59:00 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1,109 | 1.07 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:00 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 3:59:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/10/2026 3:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 37 | 4.97 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/10/2026 3:59:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:00 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/10/2026 3:59:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/10/2026 3:59:00 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:00 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.46 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 3:59:00 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.20 | -1.61 | -88.95% | 0.00 | 1 | 11 | 0.61 | -0.03 | 0.01 | -0.03 | 6/10/2026 | 6/10/2026 3:59:00 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 10.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.76 | -0.10 | 0.03 | -0.06 | 4/1/2026 | 6/10/2026 3:59:00 PM EST |
| 100.00 | 0.05 | 1.90 | 0.98 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.25 | -0.36 | 0.07 | -0.12 | 5/20/2026 | 6/10/2026 3:59:00 PM EST |
| 105.00 | 3.20 | 5.10 | 4.15 | % | 0.04 | 0 | 0 | 0.32 | -0.76 | 0.07 | -0.10 | 6/10/2026 3:59:00 PM EST | |||
| 110.00 | 7.70 | 9.80 | 8.75 | % | 0.08 | 0 | 2 | 0.74 | -0.95 | 0.02 | -0.04 | 6/10/2026 3:59:00 PM EST | |||
| 115.00 | 12.40 | 14.70 | 13.55 | % | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/10/2026 3:59:00 PM EST | |||
| 120.00 | 17.70 | 19.70 | 18.70 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/10/2026 3:59:00 PM EST | |||
| 125.00 | 22.60 | 24.70 | 23.65 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/10/2026 3:59:00 PM EST | |||
| 130.00 | 26.90 | 29.90 | 28.40 | % | 0.22 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/10/2026 3:59:00 PM EST | |||
| 135.00 | 31.90 | 34.90 | 33.40 | % | 0.25 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/10/2026 3:59:00 PM EST |