Options Chain for MERCURY SYS INC COM (MRCY) - $66.83 as of 8/22/2025 8:22:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 42.50 | 46.50 | 44.50 | % | 1.98 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 40.00 | 44.00 | 42.00 | % | 1.68 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 27.50 | 37.50 | 41.50 | 39.50 | % | 1.44 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 35.00 | 39.00 | 37.00 | % | 1.23 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 32.50 | 32.50 | 36.60 | 34.55 | % | 1.06 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 35.00 | 30.10 | 34.10 | 32.10 | % | 0.92 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 37.50 | 27.60 | 31.60 | 29.60 | % | 0.79 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 40.00 | 25.10 | 29.10 | 27.10 | % | 0.68 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 42.50 | 22.70 | 26.70 | 24.70 | % | 0.58 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 45.00 | 20.20 | 24.20 | 22.20 | 18.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.15 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 47.50 | 17.80 | 21.80 | 19.80 | 7.70 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.02 | 0.97 | 0.00 | -0.01 | 7/16/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 15.30 | 19.40 | 17.35 | 16.80 | 0.00 | 0.00% | 0.35 | 0 | 14 | 0.93 | 0.96 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 52.50 | 13.00 | 16.70 | 14.85 | 15.40 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.79 | 0.93 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 10.60 | 14.60 | 12.60 | 11.10 | 0.00 | 0.00% | 0.23 | 0 | 69 | 0.77 | 0.88 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 57.50 | 8.30 | 12.40 | 10.35 | % | 0.18 | 0 | 0 | 0.70 | 0.83 | 0.02 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 60.00 | 8.00 | 8.80 | 8.40 | 8.25 | +1.40 | +20.44% | 0.14 | 1 | 49 | 0.65 | 0.77 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 62.50 | 4.30 | 8.40 | 6.35 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.58 | 0.69 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 4.60 | 5.10 | 4.85 | 4.75 | -0.75 | -13.64% | 0.07 | 3 | 78 | 0.36 | 0.61 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 67.50 | 3.40 | 3.90 | 3.65 | 3.89 | % | 0.05 | 2 | 0 | 0.37 | 0.52 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 70.00 | 2.35 | 2.90 | 2.63 | 2.65 | +1.35 | +103.85% | 0.04 | 2 | 87 | 0.36 | 0.41 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 72.50 | 1.50 | 3.10 | 2.30 | % | 0.03 | 0 | 0 | 0.41 | 0.31 | 0.04 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 3.20 | 1.60 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.58 | 0.23 | 0.03 | -0.03 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | 0.10 | 0.02 | -0.01 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 2.20 | 1.10 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.21 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.11 | -0.01 | 0.00 | -0.01 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.00 | -0.03 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.30 | 1.15 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.90 | -0.04 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 1.75 | 0.88 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.82 | -0.07 | 0.01 | -0.02 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.10 | -16.67% | 0.01 | 50 | 157 | 0.51 | -0.12 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 2.50 | 1.25 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | -0.17 | 0.02 | -0.03 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 1.08 | -0.88 | -44.90% | 0.01 | 6 | 56 | 0.44 | -0.23 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 62.50 | 0.25 | 3.80 | 2.03 | % | 0.03 | 0 | 0 | 0.37 | -0.31 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 2.55 | 4.00 | 3.28 | 3.98 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.41 | -0.39 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 67.50 | 3.70 | 5.20 | 4.45 | 3.80 | % | 0.07 | 2 | 0 | 0.41 | -0.48 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 70.00 | 3.30 | 7.40 | 5.35 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.32 | -0.59 | 0.04 | -0.03 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 72.50 | 5.00 | 9.20 | 7.10 | % | 0.10 | 0 | 0 | 0.56 | -0.69 | 0.04 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 6.80 | 11.10 | 8.95 | % | 0.12 | 0 | 0 | 0.58 | -0.77 | 0.03 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 80.00 | 11.50 | 15.50 | 13.50 | % | 0.17 | 0 | 0 | 0.64 | -0.90 | 0.02 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 85.00 | 16.20 | 20.20 | 18.20 | % | 0.21 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 90.00 | 21.10 | 25.20 | 23.15 | % | 0.26 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 95.00 | 26.10 | 30.20 | 28.15 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 100.00 | 31.10 | 35.20 | 33.15 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |