Options Chain for MERCURY SYS INC COM (MRCY) - $109.15 as of 8/12/2026 3:20:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.00 | 58.80 | 56.90 | % | 1.03 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:11 PM EST | |||
| 60.00 | 50.00 | 53.80 | 51.90 | % | 0.86 | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.01 | 8/12/2026 4:00:11 PM EST | |||
| 65.00 | 45.00 | 48.30 | 46.65 | 36.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.03 | 7/16/2026 | 8/12/2026 4:00:11 PM EST |
| 70.00 | 40.00 | 43.80 | 41.90 | % | 0.60 | 0 | 0 | 2.50 | 0.99 | 0.00 | -0.05 | 8/12/2026 4:00:11 PM EST | |||
| 75.00 | 35.00 | 38.50 | 36.75 | % | 0.49 | 0 | 0 | 2.10 | 0.98 | 0.00 | -0.08 | 8/12/2026 4:00:11 PM EST | |||
| 80.00 | 30.10 | 34.00 | 32.05 | 31.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.99 | 0.96 | 0.00 | -0.14 | 6/26/2026 | 8/12/2026 4:00:11 PM EST |
| 82.50 | 28.10 | 31.70 | 29.90 | % | 0.36 | 0 | 0 | 1.91 | 0.94 | 0.01 | -0.17 | 8/12/2026 4:00:11 PM EST | |||
| 85.00 | 26.00 | 29.40 | 27.70 | % | 0.33 | 0 | 0 | 1.83 | 0.92 | 0.01 | -0.21 | 8/12/2026 4:00:11 PM EST | |||
| 87.50 | 23.50 | 27.20 | 25.35 | % | 0.29 | 0 | 0 | 1.77 | 0.90 | 0.01 | -0.25 | 8/12/2026 4:00:11 PM EST | |||
| 90.00 | 21.60 | 25.20 | 23.40 | 19.93 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.74 | 0.87 | 0.01 | -0.29 | 8/11/2026 | 8/12/2026 4:00:11 PM EST |
| 92.50 | 20.00 | 22.30 | 21.15 | % | 0.23 | 0 | 0 | 1.23 | 0.84 | 0.01 | -0.33 | 8/12/2026 4:00:11 PM EST | |||
| 95.00 | 17.60 | 20.80 | 19.20 | 18.88 | -1.91 | -9.19% | 0.20 | 1 | 4 | 1.23 | 0.81 | 0.01 | -0.37 | 8/12/2026 | 8/12/2026 4:00:11 PM EST |
| 97.50 | 15.80 | 18.60 | 17.20 | 15.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.23 | 0.78 | 0.01 | -0.40 | 8/6/2026 | 8/12/2026 4:00:11 PM EST |
| 100.00 | 14.70 | 17.00 | 15.85 | 13.95 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.31 | 0.74 | 0.01 | -0.44 | 8/5/2026 | 8/12/2026 4:00:11 PM EST |
| 105.00 | 11.40 | 14.10 | 12.75 | 10.95 | 0.00 | 0.00% | 0.12 | 0 | 104 | 1.32 | 0.66 | 0.02 | -0.49 | 8/11/2026 | 8/12/2026 4:00:11 PM EST |
| 110.00 | 9.50 | 12.00 | 10.75 | 10.25 | +1.65 | +19.19% | 0.10 | 2 | 1,107 | 1.42 | 0.57 | 0.02 | -0.52 | 8/12/2026 | 8/12/2026 4:00:11 PM EST |
| 115.00 | 7.20 | 9.50 | 8.35 | 7.50 | +0.30 | +4.17% | 0.07 | 27 | 74 | 1.39 | 0.49 | 0.02 | -0.53 | 8/12/2026 | 8/12/2026 4:00:11 PM EST |
| 120.00 | 4.80 | 7.70 | 6.25 | 5.12 | +0.37 | +7.79% | 0.05 | 1 | 46 | 1.35 | 0.41 | 0.02 | -0.51 | 8/12/2026 | 8/12/2026 4:00:11 PM EST |
| 125.00 | 3.90 | 5.30 | 4.60 | 4.10 | -2.93 | -41.68% | 0.04 | 3 | 59 | 1.33 | 0.33 | 0.02 | -0.48 | 8/12/2026 | 8/12/2026 4:00:11 PM EST |
| 130.00 | 1.90 | 4.50 | 3.20 | 3.30 | +0.80 | +32.00% | 0.02 | 13 | 600 | 1.27 | 0.27 | 0.01 | -0.43 | 8/12/2026 | 8/12/2026 4:00:11 PM EST |
| 135.00 | 1.60 | 4.00 | 2.80 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.36 | 0.21 | 0.01 | -0.38 | 8/6/2026 | 8/12/2026 4:00:11 PM EST |
| 140.00 | 1.05 | 2.50 | 1.78 | 1.82 | -1.38 | -43.13% | 0.01 | 2 | 1,021 | 1.29 | 0.16 | 0.01 | -0.32 | 8/12/2026 | 8/12/2026 4:00:11 PM EST |
| 145.00 | 0.65 | 2.90 | 1.78 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.40 | 0.12 | 0.01 | -0.27 | 7/28/2026 | 8/12/2026 4:00:11 PM EST |
| 150.00 | 0.40 | 2.40 | 1.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.41 | 0.09 | 0.01 | -0.22 | 8/4/2026 | 8/12/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.07 | 0.01 | -0.17 | 8/4/2026 | 8/12/2026 4:00:11 PM EST |
| 160.00 | 0.05 | 1.95 | 1.00 | 0.25 | -1.35 | -84.38% | 0.01 | 1 | 1 | 1.39 | 0.05 | 0.00 | -0.13 | 8/12/2026 | 8/12/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.50 | 0.04 | 0.00 | -0.10 | 8/12/2026 4:00:11 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.03 | 0.00 | -0.08 | 8/3/2026 | 8/12/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 636 | 1.24 | 0.02 | 0.00 | -0.06 | 8/11/2026 | 8/12/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 57 | 638 | 1.21 | 0.01 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.26 | 0.01 | 0.00 | -0.03 | 8/11/2026 | 8/12/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.01 | 0.00 | -0.02 | 7/7/2026 | 8/12/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.23 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 8/12/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | -0.03 | 7/29/2026 | 8/12/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.88 | -94.63% | 0.02 | 1 | 30 | 2.58 | -0.01 | 0.00 | -0.05 | 8/12/2026 | 8/12/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.72 | -0.02 | 0.00 | -0.08 | 8/4/2026 | 8/12/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 2.50 | 1.25 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 635 | 2.11 | -0.04 | 0.00 | -0.14 | 8/6/2026 | 8/12/2026 4:00:11 PM EST |
| 82.50 | 0.20 | 0.95 | 0.58 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.26 | -0.06 | 0.01 | -0.17 | 8/7/2026 | 8/12/2026 4:00:11 PM EST |
| 85.00 | 0.40 | 1.30 | 0.85 | 0.85 | -0.48 | -36.09% | 0.01 | 1 | 67 | 1.29 | -0.08 | 0.01 | -0.21 | 8/12/2026 | 8/12/2026 4:00:11 PM EST |
| 87.50 | 0.45 | 1.45 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.22 | -0.10 | 0.01 | -0.25 | 8/11/2026 | 8/12/2026 4:00:11 PM EST |
| 90.00 | 1.10 | 2.55 | 1.83 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 1,579 | 1.37 | -0.13 | 0.01 | -0.29 | 8/11/2026 | 8/12/2026 4:00:11 PM EST |
| 92.50 | 1.10 | 3.40 | 2.25 | 2.69 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.34 | -0.16 | 0.01 | -0.33 | 8/7/2026 | 8/12/2026 4:00:11 PM EST |
| 95.00 | 1.60 | 3.30 | 2.45 | 2.60 | -0.80 | -23.53% | 0.03 | 1 | 106 | 1.27 | -0.19 | 0.01 | -0.37 | 8/12/2026 | 8/12/2026 4:00:11 PM EST |
| 97.50 | 2.20 | 4.30 | 3.25 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.30 | -0.22 | 0.01 | -0.40 | 7/7/2026 | 8/12/2026 4:00:11 PM EST |
| 100.00 | 2.10 | 5.30 | 3.70 | 4.63 | -0.29 | -5.90% | 0.04 | 5 | 27 | 1.24 | -0.26 | 0.01 | -0.44 | 8/12/2026 | 8/12/2026 4:00:11 PM EST |
| 105.00 | 5.10 | 7.40 | 6.25 | 7.45 | 0.00 | 0.00% | 0.06 | 0 | 66 | 1.37 | -0.34 | 0.02 | -0.49 | 8/7/2026 | 8/12/2026 4:00:11 PM EST |
| 110.00 | 6.80 | 9.90 | 8.35 | 8.10 | -1.97 | -19.57% | 0.08 | 3 | 9 | 1.33 | -0.43 | 0.02 | -0.52 | 8/12/2026 | 8/12/2026 4:00:11 PM EST |
| 115.00 | 9.70 | 12.50 | 11.10 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.33 | -0.51 | 0.02 | -0.53 | 8/6/2026 | 8/12/2026 4:00:11 PM EST |
| 120.00 | 13.20 | 15.50 | 14.35 | 19.10 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.34 | -0.59 | 0.02 | -0.51 | 7/24/2026 | 8/12/2026 4:00:11 PM EST |
| 125.00 | 16.80 | 19.00 | 17.90 | 22.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.34 | -0.67 | 0.02 | -0.48 | 7/24/2026 | 8/12/2026 4:00:11 PM EST |
| 130.00 | 20.10 | 23.00 | 21.55 | % | 0.17 | 0 | 0 | 1.30 | -0.73 | 0.01 | -0.43 | 8/12/2026 4:00:11 PM EST | |||
| 135.00 | 24.10 | 27.00 | 25.55 | % | 0.19 | 0 | 0 | 1.26 | -0.79 | 0.01 | -0.38 | 8/12/2026 4:00:11 PM EST | |||
| 140.00 | 27.80 | 31.40 | 29.60 | % | 0.21 | 0 | 0 | 1.63 | -0.84 | 0.01 | -0.32 | 8/12/2026 4:00:11 PM EST | |||
| 145.00 | 32.10 | 35.80 | 33.95 | % | 0.23 | 0 | 0 | 1.65 | -0.88 | 0.01 | -0.27 | 8/12/2026 4:00:11 PM EST | |||
| 150.00 | 37.90 | 40.00 | 38.95 | 50.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.60 | -0.91 | 0.01 | -0.22 | 7/29/2026 | 8/12/2026 4:00:11 PM EST |
| 155.00 | 41.90 | 45.50 | 43.70 | % | 0.28 | 0 | 0 | 1.84 | -0.93 | 0.01 | -0.17 | 8/12/2026 4:00:11 PM EST | |||
| 160.00 | 47.40 | 49.90 | 48.65 | % | 0.30 | 0 | 0 | 1.80 | -0.95 | 0.00 | -0.13 | 8/12/2026 4:00:11 PM EST | |||
| 165.00 | 51.30 | 55.20 | 53.25 | % | 0.32 | 0 | 0 | 1.99 | -0.96 | 0.00 | -0.10 | 8/12/2026 4:00:11 PM EST | |||
| 170.00 | 56.30 | 60.10 | 58.20 | % | 0.34 | 0 | 0 | 2.07 | -0.97 | 0.00 | -0.08 | 8/12/2026 4:00:11 PM EST | |||
| 175.00 | 61.20 | 64.60 | 62.90 | % | 0.36 | 0 | 0 | 2.01 | -0.98 | 0.00 | -0.06 | 8/12/2026 4:00:11 PM EST | |||
| 180.00 | 66.20 | 70.10 | 68.15 | % | 0.38 | 0 | 0 | 2.26 | -0.99 | 0.00 | -0.04 | 8/12/2026 4:00:11 PM EST | |||
| 185.00 | 71.20 | 75.10 | 73.15 | % | 0.40 | 0 | 0 | 2.35 | -0.99 | 0.00 | -0.03 | 8/12/2026 4:00:11 PM EST | |||
| 190.00 | 76.20 | 80.10 | 78.15 | % | 0.41 | 0 | 0 | 2.43 | -0.99 | 0.00 | -0.02 | 8/12/2026 4:00:11 PM EST |