Options Chain for MERCER INTL INC COM (MERC) - $5.99 as of 3/31/2025 4:33:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 5.40 | 5.79 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 2.00 | 3.70 | 4.40 | 4.65 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 3.00 | 2.70 | 3.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 4.00 | 2.05 | 2.25 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 5.00 | 1.05 | 1.25 | % | 0 | 0 | 0.89 | 0.96 | 0.13 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 6.00 | 0.30 | 0.40 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.60 | 0.55 | -0.01 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 7.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 302 | 0.69 | 0.12 | 0.30 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.01 | 0.04 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 39 | 2.40 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:58 PM EST |
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | -0.04 | 0.13 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 6.00 | 0.15 | 0.25 | % | 0 | 0 | 0.55 | -0.40 | 0.55 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 7.00 | 0.80 | 0.95 | 0.95 | +0.30 | +46.16% | 15 | 313 | 0.75 | -0.88 | 0.30 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 8.00 | 1.75 | 2.00 | % | 0 | 0 | 1.15 | -0.99 | 0.04 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 9.00 | 2.75 | 3.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 10.00 | 3.80 | 4.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 11.00 | 4.80 | 5.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 5.80 | 6.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 13.00 | 6.80 | 7.00 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |