Options Chain for MERCER INTL INC COM (MERC) - $3.62 as of 5/30/2025 5:39:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.10 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 9 | 9.03 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 2.00 | 1.45 | 1.65 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 3.00 | 0.55 | 0.70 | 1.02 | 0.00 | 0.00% | 0 | 4 | 1.79 | 0.88 | 0.34 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 4.00 | 0.05 | 0.15 | 0.07 | -0.03 | -30.00% | 1 | 234 | 0.69 | 0.28 | 0.57 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2,354 | 1.70 | 0.03 | 0.11 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.16 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 10,030 | 3.87 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 8.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.07 | -0.08 | -53.34% | 2 | 5 | 0.99 | -0.12 | 0.34 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 351 | 1.44 | -0.72 | 0.57 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 5.00 | 1.30 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.97 | 0.11 | 0.00 | 4/11/2025 | 5/30/2025 3:59:56 PM EST |
| 6.00 | 2.30 | 2.55 | % | 0 | 0 | 3.73 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.00 | 2.85 | 3.50 | 2.22 | 0.00 | 0.00% | 0 | 1 | 4.73 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:56 PM EST |
| 8.00 | 4.30 | 4.50 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 9.00 | 5.30 | 5.50 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 6.30 | 6.60 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |