Options Chain for MERCER INTL INC COM (MERC) - $3.41 as of 7/21/2025 9:22:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.00 | 3.20 | 2.60 | % | 2.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 2.00 | 1.40 | 1.55 | 1.48 | 1.91 | 0.00 | 0.00% | 0.74 | 0 | 10 | 2.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:57 PM EST |
| 3.00 | 0.45 | 0.60 | 0.53 | 0.65 | 0.00 | 0.00% | 0.18 | 0 | 501 | 0.79 | 0.75 | 0.42 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 15,147 | 0.85 | 0.26 | 0.44 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 761 | 1.45 | 0.05 | 0.14 | 0.00 | 7/11/2025 | 7/18/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.59 | 0.01 | 0.02 | 0.00 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/18/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 115 | 4.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/18/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/18/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.99 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/18/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 3.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.79 | -0.25 | 0.42 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 4.00 | 0.65 | 0.75 | 0.70 | 0.60 | 0.00 | 0.00% | 0.17 | 0 | 170 | 0.74 | -0.74 | 0.44 | 0.00 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 5.00 | 1.45 | 1.75 | 1.60 | 1.25 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.51 | -0.95 | 0.14 | 0.00 | 7/15/2025 | 7/18/2025 3:59:57 PM EST |
| 6.00 | 2.50 | 2.65 | 2.58 | 1.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.48 | -0.99 | 0.02 | 0.00 | 4/11/2025 | 7/18/2025 3:59:57 PM EST |
| 7.00 | 3.50 | 3.70 | 3.60 | 2.66 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.01 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 7/18/2025 3:59:57 PM EST |
| 8.00 | 4.50 | 4.70 | 4.60 | % | 0.57 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 9.00 | 5.50 | 5.70 | 5.60 | % | 0.62 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 10.00 | 6.50 | 6.70 | 6.60 | % | 0.66 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 11.00 | 7.50 | 7.70 | 7.60 | % | 0.69 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 12.00 | 8.50 | 8.70 | 8.60 | % | 0.72 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 13.00 | 9.50 | 9.70 | 9.60 | % | 0.74 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST |