Options Chain for MERCURY GENL CORP NEW COM (MCY) - $105.46 as of 7/24/2026 9:31:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 60.00 | 63.80 | 61.90 | % | 1.38 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 50.00 | 55.10 | 58.80 | 56.95 | % | 1.14 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 55.00 | 50.20 | 53.80 | 52.00 | % | 0.95 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 60.00 | 45.20 | 48.80 | 47.00 | 50.03 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:53 PM EST |
| 65.00 | 40.20 | 43.90 | 42.05 | 31.65 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 7/24/2026 3:59:53 PM EST |
| 70.00 | 35.20 | 38.90 | 37.05 | % | 0.53 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 75.00 | 30.50 | 33.90 | 32.20 | % | 0.43 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 80.00 | 26.10 | 29.00 | 27.55 | % | 0.34 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 85.00 | 21.30 | 24.10 | 22.70 | 23.80 | 0.00 | 0.00% | 0.27 | 0 | 326 | 0.90 | 0.98 | 0.00 | -0.02 | 6/29/2026 | 7/24/2026 3:59:53 PM EST |
| 90.00 | 16.50 | 19.30 | 17.90 | 16.75 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.80 | 0.93 | 0.01 | -0.03 | 6/23/2026 | 7/24/2026 3:59:53 PM EST |
| 95.00 | 12.00 | 15.00 | 13.50 | 16.00 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.41 | 0.86 | 0.02 | -0.06 | 7/1/2026 | 7/24/2026 3:59:53 PM EST |
| 100.00 | 7.20 | 11.00 | 9.10 | 9.60 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.36 | 0.75 | 0.03 | -0.08 | 7/15/2026 | 7/24/2026 3:59:53 PM EST |
| 105.00 | 4.10 | 7.30 | 5.70 | 8.65 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.36 | 0.61 | 0.03 | -0.09 | 7/14/2026 | 7/24/2026 3:59:53 PM EST |
| 110.00 | 2.50 | 4.90 | 3.70 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.39 | 0.45 | 0.03 | -0.09 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 115.00 | 1.15 | 2.95 | 2.05 | 1.60 | +0.47 | +41.60% | 0.02 | 1 | 14 | 0.38 | 0.31 | 0.03 | -0.08 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 1.90 | 0.95 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.52 | 0.18 | 0.02 | -0.05 | 7/17/2026 | 7/24/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.60 | 0.10 | 0.01 | -0.03 | 7/24/2026 3:59:53 PM EST | |||
| 130.00 | 0.10 | 0.65 | 0.38 | 0.03 | % | 0.00 | 2 | 0 | 0.40 | 0.05 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST | |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.82 | 0.02 | 0.00 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/24/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 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 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/24/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.20 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 7/24/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.97 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 7/24/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.90 | -0.02 | 0.00 | -0.02 | 7/10/2026 | 7/24/2026 3:59:53 PM EST |
| 90.00 | 0.10 | 2.20 | 1.15 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.54 | -0.07 | 0.01 | -0.03 | 6/11/2026 | 7/24/2026 3:59:53 PM EST |
| 95.00 | 0.30 | 2.65 | 1.48 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.48 | -0.14 | 0.02 | -0.06 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 100.00 | 0.60 | 4.00 | 2.30 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.45 | -0.25 | 0.03 | -0.08 | 7/8/2026 | 7/24/2026 3:59:53 PM EST |
| 105.00 | 2.75 | 5.40 | 4.08 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.45 | -0.39 | 0.03 | -0.09 | 7/7/2026 | 7/24/2026 3:59:53 PM EST |
| 110.00 | 5.30 | 8.40 | 6.85 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.47 | -0.55 | 0.03 | -0.09 | 7/17/2026 | 7/24/2026 3:59:53 PM EST |
| 115.00 | 8.20 | 11.20 | 9.70 | 6.97 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.69 | 0.03 | -0.08 | 7/7/2026 | 7/24/2026 3:59:53 PM EST |
| 120.00 | 12.30 | 15.50 | 13.90 | % | 0.12 | 0 | 0 | 0.56 | -0.82 | 0.02 | -0.05 | 7/24/2026 3:59:53 PM EST | |||
| 125.00 | 16.50 | 20.00 | 18.25 | % | 0.15 | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.03 | 7/24/2026 3:59:53 PM EST | |||
| 130.00 | 21.40 | 24.90 | 23.15 | % | 0.18 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.02 | 7/24/2026 3:59:53 PM EST | |||
| 135.00 | 26.20 | 29.90 | 28.05 | % | 0.21 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 140.00 | 31.20 | 34.90 | 33.05 | % | 0.24 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 145.00 | 36.20 | 39.90 | 38.05 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 150.00 | 41.20 | 44.90 | 43.05 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST |