Options Chain for MERCURY GENL CORP NEW COM (MCY) - $102.27 as of 10/5/2026 11:30:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.40 | 49.00 | 47.20 | % | 0.86 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 60.00 | 40.50 | 44.10 | 42.30 | % | 0.70 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 65.00 | 35.70 | 38.70 | 37.20 | % | 0.57 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 70.00 | 30.70 | 33.70 | 32.20 | % | 0.46 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 75.00 | 25.70 | 28.70 | 27.20 | % | 0.36 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 80.00 | 20.70 | 23.70 | 22.20 | % | 0.28 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 85.00 | 15.80 | 18.50 | 17.15 | % | 0.20 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 90.00 | 10.90 | 13.90 | 12.40 | 12.57 | +2.18 | +20.99% | 0.14 | 5 | 11 | 0.87 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:06 AM EST |
| 95.00 | 6.50 | 8.80 | 7.65 | 4.29 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.61 | 0.91 | 0.03 | -0.04 | 9/23/2026 | 10/5/2026 11:59:06 AM EST |
| 100.00 | 2.00 | 4.50 | 3.25 | 3.47 | +0.47 | +15.67% | 0.03 | 5 | 491 | 0.46 | 0.68 | 0.07 | -0.08 | 10/5/2026 | 10/5/2026 11:59:06 AM EST |
| 105.00 | 0.05 | 2.30 | 1.18 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.29 | 0.30 | 0.07 | -0.08 | 10/1/2026 | 10/5/2026 11:59:06 AM EST |
| 110.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 18 | 206 | 0.27 | 0.08 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 11:59:06 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 11:59:06 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.01 | % | 0.00 | 1 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:06 AM EST | |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/5/2026 11:59:06 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 11:59:06 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.71 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 11:59:06 AM EST |
| 95.00 | 0.15 | 0.95 | 0.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.39 | -0.09 | 0.03 | -0.04 | 9/21/2026 | 10/5/2026 11:59:06 AM EST |
| 100.00 | 0.70 | 1.35 | 1.03 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.28 | -0.32 | 0.07 | -0.08 | 9/23/2026 | 10/5/2026 11:59:06 AM EST |
| 105.00 | 2.50 | 5.20 | 3.85 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.51 | -0.70 | 0.07 | -0.08 | 8/26/2026 | 10/5/2026 11:59:06 AM EST |
| 110.00 | 6.50 | 9.40 | 7.95 | % | 0.07 | 0 | 0 | 0.61 | -0.92 | 0.03 | -0.03 | 10/5/2026 11:59:06 AM EST | |||
| 115.00 | 11.40 | 14.40 | 12.90 | % | 0.11 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 10/5/2026 11:59:06 AM EST | |||
| 120.00 | 16.10 | 19.50 | 17.80 | % | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 125.00 | 21.20 | 24.50 | 22.85 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 130.00 | 26.90 | 29.00 | 27.95 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 135.00 | 30.90 | 34.50 | 32.70 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 140.00 | 35.90 | 39.50 | 37.70 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 145.00 | 40.90 | 44.50 | 42.70 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 150.00 | 45.90 | 49.50 | 47.70 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 155.00 | 51.10 | 54.50 | 52.80 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST | |||
| 160.00 | 56.30 | 59.50 | 57.90 | % | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:06 AM EST |