Options Chain for MERCURY GENL CORP NEW COM (MCY)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.60 | 21.40 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:33 PM | |||
| 20.00 | 14.20 | 18.80 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:33 PM | |||
| 22.50 | 11.60 | 16.30 | 9.50 | 0.00 | 0.00% | 0 | 13 | 3.31 | 1.00 | 0.00 | 0.00 | 8/5/2022 | 12/2/2022 8:59:33 PM |
| 25.00 | 9.30 | 13.90 | 12.20 | 0.00 | 0.00% | 0 | 18 | 2.87 | 1.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:33 PM |
| 30.00 | 4.20 | 8.70 | 6.25 | 0.00 | 0.00% | 0 | 13 | 1.88 | 1.00 | 0.01 | 0.00 | 11/28/2022 | 12/2/2022 8:59:33 PM |
| 35.00 | 1.25 | 2.40 | 2.32 | 0.00 | 0.00% | 0 | 69 | 0.57 | 0.69 | 0.11 | -0.04 | 11/21/2022 | 12/2/2022 8:59:33 PM |
| 40.00 | 0.05 | 0.10 | 0.06 | -0.02 | -25.00% | 1 | 458 | 0.32 | 0.07 | 0.06 | -0.01 | 12/2/2022 | 12/2/2022 8:59:33 PM |
| 45.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 42 | 1.23 | 0.00 | 0.00 | 0.00 | 9/12/2022 | 12/2/2022 8:59:33 PM |
| 50.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 15 | 3.10 | 0.00 | 0.00 | 0.00 | 8/3/2022 | 12/2/2022 8:59:33 PM |
| 55.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 85 | 0.99 | 0.00 | 0.00 | 0.00 | 9/19/2022 | 12/2/2022 8:59:33 PM |
| 60.00 | 0.00 | 0.05 | % | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:33 PM | |||
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/9/2022 | 12/2/2022 8:59:33 PM |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:33 PM | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:33 PM | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:33 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:33 PM | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:33 PM | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:33 PM | |||
| 25.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 8:59:33 PM |
| 30.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.78 | 0.00 | 0.01 | 0.00 | 11/30/2022 | 12/2/2022 8:59:33 PM |
| 35.00 | 0.00 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 41 | 0.53 | -0.31 | 0.11 | -0.04 | 11/21/2022 | 12/2/2022 8:59:33 PM |
| 40.00 | 1.50 | 5.80 | 12.60 | 0.00 | 0.00% | 0 | 10 | 1.24 | -0.93 | 0.06 | -0.01 | 9/27/2022 | 12/2/2022 8:59:33 PM |
| 45.00 | 6.40 | 11.00 | 9.00 | 0.00 | 0.00% | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 8/3/2022 | 12/2/2022 8:59:33 PM |
| 50.00 | 11.40 | 16.00 | 9.00 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/1/2022 | 12/2/2022 8:59:33 PM |
| 55.00 | 16.40 | 21.00 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:33 PM | |||
| 60.00 | 21.50 | 25.90 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:33 PM | |||
| 65.00 | 26.40 | 31.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:33 PM | |||
| 70.00 | 31.30 | 36.00 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:33 PM | |||
| 75.00 | 36.50 | 41.00 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:33 PM | |||
| 80.00 | 41.40 | 46.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:33 PM |