Options Chain for MERCURY GENL CORP NEW COM (MCY) - $62.81 as of 6/19/2025 7:58:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 38.80 | 47.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 25.00 | 35.80 | 39.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 30.00 | 30.80 | 34.80 | 23.00 | 0.00 | 0.00% | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:03 PM EST |
| 35.00 | 25.70 | 29.80 | 29.70 | 0.00 | 0.00% | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:03 PM EST |
| 40.00 | 21.40 | 24.60 | 24.76 | 0.00 | 0.00% | 0 | 517 | 5.67 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 45.00 | 16.60 | 19.80 | 18.40 | 0.00 | 0.00% | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:03 PM EST |
| 50.00 | 10.70 | 14.80 | 14.58 | 0.00 | 0.00% | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 55.00 | 7.60 | 9.30 | 8.08 | -1.42 | -14.95% | 3 | 1,255 | 1.44 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 60.00 | 1.70 | 4.40 | 2.80 | -2.20 | -44.00% | 8 | 27 | 1.67 | 0.97 | 0.04 | -0.01 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | -0.90 | -90.00% | 4 | 287 | 0.37 | 0.05 | 0.09 | -0.04 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 70.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 1,102 | 1.48 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,523 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:03 PM EST |
| 80.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 281 | 2.97 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:03 PM EST |
| 85.00 | 0.00 | 2.15 | 3.30 | 0.00 | 0.00% | 0 | 6 | 4.28 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 6/18/2025 3:29:03 PM EST |
| 90.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 8 | 4.75 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 6/18/2025 3:29:03 PM EST |
| 95.00 | 0.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 20 | 5.18 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/18/2025 3:29:03 PM EST |
| 100.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 5.57 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/18/2025 3:29:03 PM EST |
| 105.00 | 0.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 15 | 5.93 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 6/18/2025 3:29:03 PM EST |
| 110.00 | 0.00 | 1.10 | 0.17 | 0.00 | 0.00% | 0 | 1 | 5.31 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/18/2025 3:29:03 PM EST |
| 115.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:29:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 503 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 338 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 134 | 2.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:03 PM EST |
| 45.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 173 | 5.16 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:03 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 598 | 1.95 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:03 PM EST |
| 55.00 | 0.00 | 1.00 | 0.22 | 0.00 | 0.00% | 0 | 131 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:03 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 49 | 1.89 | -0.03 | 0.04 | -0.01 | 6/16/2025 | 6/18/2025 3:29:03 PM EST |
| 65.00 | 0.30 | 3.30 | 1.70 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.95 | 0.09 | -0.04 | 6/5/2025 | 6/18/2025 3:29:03 PM EST |
| 70.00 | 5.10 | 9.30 | 18.11 | 0.00 | 0.00% | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:03 PM EST |
| 75.00 | 10.10 | 14.30 | 24.80 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 6/18/2025 3:29:03 PM EST |
| 80.00 | 15.40 | 18.60 | 25.59 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 6/18/2025 3:29:03 PM EST |
| 85.00 | 20.40 | 23.60 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 90.00 | 25.10 | 29.30 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 95.00 | 30.10 | 34.20 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 100.00 | 35.10 | 39.20 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 105.00 | 40.10 | 44.20 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 110.00 | 45.20 | 49.20 | % | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 115.00 | 50.10 | 54.20 | % | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |