Options Chain for MERCER INTL INC COM (MERC) - $1.79 as of 12/9/2025 6:53:03 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 | 0.45 | 1.20 | 0.83 | 0.87 | 0.00 | 0.00% | 0.83 | 0 | 69 | 8.45 | 0.99 | 0.06 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 375 | 1.36 | 0.44 | 0.75 | -0.01 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.44 | 0.06 | 0.22 | 0.00 | 11/12/2025 | 12/9/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 210 | 3.31 | 0.01 | 0.03 | 0.00 | 11/11/2025 | 12/9/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:54 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 728 | 3.33 | -0.01 | 0.06 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.19 | 0 | 35 | 5.42 | -0.56 | 0.75 | -0.01 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 3.00 | 0.80 | 1.55 | 1.18 | 0.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.57 | -0.94 | 0.22 | 0.00 | 11/6/2025 | 12/9/2025 3:59:54 PM EST |
| 4.00 | 1.80 | 2.55 | 2.18 | % | 0.55 | 0 | 0 | 6.64 | -0.99 | 0.03 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 5.00 | 2.65 | 3.70 | 3.18 | % | 0.64 | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 6.00 | 3.60 | 4.70 | 4.15 | % | 0.69 | 0 | 0 | 9.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 7.00 | 4.60 | 5.60 | 5.10 | % | 0.73 | 0 | 0 | 8.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 8.00 | 5.60 | 6.70 | 6.15 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST |