Options Chain for MERCER INTL INC COM (MERC) - $3.14 as of 9/4/2025 2:00:44 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.80 | 2.55 | 2.18 | 3.10 | 0.00 | 0.00% | 2.18 | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/4/2025 12:59:05 PM EST |
| 2.00 | 1.10 | 1.25 | 1.18 | 1.92 | 0.00 | 0.00% | 0.59 | 0 | 20 | 2.40 | 1.00 | 0.01 | 0.00 | 7/28/2025 | 9/4/2025 12:59:05 PM EST |
| 3.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.08 | 0 | 111 | 0.70 | 0.65 | 0.84 | -0.01 | 9/3/2025 | 9/4/2025 12:59:05 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.35 | 0.05 | 0.23 | 0.00 | 8/26/2025 | 9/4/2025 12:59:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.66 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:59:05 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 16 | 5.39 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/4/2025 12:59:05 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.35 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:59:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.01 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 3.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 138 | 1.06 | -0.35 | 0.84 | -0.01 | 9/2/2025 | 9/4/2025 12:59:05 PM EST |
| 4.00 | 0.85 | 0.95 | 0.90 | 0.65 | 0.00 | 0.00% | 0.23 | 0 | 122 | 1.28 | -0.95 | 0.23 | 0.00 | 8/29/2025 | 9/4/2025 12:59:05 PM EST |
| 5.00 | 1.80 | 2.00 | 1.90 | % | 0.38 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 6.00 | 2.80 | 3.00 | 2.90 | 2.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/4/2025 12:59:05 PM EST |
| 7.00 | 3.80 | 4.00 | 3.90 | % | 0.56 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 8.00 | 4.80 | 5.00 | 4.90 | % | 0.61 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST |