Options Chain for MERCURY SYS INC COM (MRCY) - $95.97 as of 7/31/2026 1:21:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 60.40 | 64.40 | 62.40 | % | 1.78 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 37.50 | 57.90 | 61.90 | 59.90 | % | 1.60 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 40.00 | 55.40 | 59.40 | 57.40 | % | 1.44 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 42.50 | 53.00 | 57.00 | 55.00 | % | 1.29 | 0 | 1 | 1.90 | 1.00 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 45.00 | 50.70 | 54.50 | 52.60 | % | 1.17 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 47.50 | 48.10 | 52.10 | 50.10 | % | 1.05 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 50.00 | 46.40 | 49.60 | 48.00 | % | 0.96 | 0 | 2 | 1.55 | 0.99 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 55.00 | 41.00 | 44.80 | 42.90 | % | 0.78 | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.02 | 7/31/2026 3:59:54 PM EST | |||
| 57.50 | 38.60 | 42.50 | 40.55 | % | 0.71 | 0 | 0 | 1.33 | 0.97 | 0.00 | -0.02 | 7/31/2026 3:59:54 PM EST | |||
| 60.00 | 36.30 | 40.10 | 38.20 | % | 0.64 | 0 | 0 | 1.22 | 0.96 | 0.00 | -0.03 | 7/31/2026 3:59:54 PM EST | |||
| 62.50 | 34.60 | 37.80 | 36.20 | % | 0.58 | 0 | 0 | 1.23 | 0.95 | 0.00 | -0.03 | 7/31/2026 3:59:54 PM EST | |||
| 65.00 | 31.70 | 35.60 | 33.65 | 30.16 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.14 | 0.94 | 0.00 | -0.05 | 5/13/2026 | 7/31/2026 3:59:54 PM EST |
| 67.50 | 29.50 | 33.30 | 31.40 | % | 0.47 | 0 | 0 | 1.10 | 0.92 | 0.01 | -0.05 | 7/31/2026 3:59:54 PM EST | |||
| 70.00 | 27.90 | 31.20 | 29.55 | 45.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.07 | 0.90 | 0.01 | -0.06 | 6/16/2026 | 7/31/2026 3:59:54 PM EST |
| 72.50 | 25.10 | 29.10 | 27.10 | % | 0.37 | 0 | 0 | 0.74 | 0.88 | 0.01 | -0.07 | 7/31/2026 3:59:54 PM EST | |||
| 75.00 | 23.20 | 27.20 | 25.20 | 20.60 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.79 | 0.85 | 0.01 | -0.08 | 5/6/2026 | 7/31/2026 3:59:54 PM EST |
| 77.50 | 21.20 | 25.10 | 23.15 | 43.35 | 0.00 | 0.00% | 0.30 | 0 | 38 | 0.80 | 0.83 | 0.01 | -0.08 | 6/12/2026 | 7/31/2026 3:59:54 PM EST |
| 80.00 | 20.00 | 23.20 | 21.60 | 18.10 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.82 | 0.80 | 0.01 | -0.09 | 5/12/2026 | 7/31/2026 3:59:54 PM EST |
| 82.50 | 17.60 | 21.50 | 19.55 | 26.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.80 | 0.77 | 0.01 | -0.10 | 7/14/2026 | 7/31/2026 3:59:54 PM EST |
| 85.00 | 16.50 | 19.20 | 17.85 | % | 0.21 | 0 | 0 | 0.79 | 0.74 | 0.01 | -0.10 | 7/31/2026 3:59:54 PM EST | |||
| 87.50 | 15.40 | 17.50 | 16.45 | 9.30 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.80 | 0.70 | 0.01 | -0.11 | 4/10/2026 | 7/31/2026 3:59:54 PM EST |
| 90.00 | 12.80 | 16.20 | 14.50 | 32.47 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.76 | 0.67 | 0.01 | -0.11 | 6/5/2026 | 7/31/2026 3:59:54 PM EST |
| 92.50 | 11.40 | 15.50 | 13.45 | % | 0.15 | 0 | 0 | 0.78 | 0.63 | 0.01 | -0.11 | 7/31/2026 3:59:54 PM EST | |||
| 95.00 | 10.50 | 13.80 | 12.15 | 24.52 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.78 | 0.59 | 0.01 | -0.11 | 6/3/2026 | 7/31/2026 3:59:54 PM EST |
| 97.50 | 9.30 | 12.50 | 10.90 | % | 0.11 | 0 | 0 | 0.77 | 0.55 | 0.01 | -0.11 | 7/31/2026 3:59:54 PM EST | |||
| 100.00 | 7.70 | 11.50 | 9.60 | 7.25 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.76 | 0.52 | 0.02 | -0.11 | 7/29/2026 | 7/31/2026 3:59:54 PM EST |
| 105.00 | 5.60 | 9.20 | 7.40 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 151 | 0.73 | 0.44 | 0.02 | -0.11 | 7/29/2026 | 7/31/2026 3:59:54 PM EST |
| 110.00 | 3.80 | 7.50 | 5.65 | 10.75 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.72 | 0.37 | 0.01 | -0.10 | 7/24/2026 | 7/31/2026 3:59:54 PM EST |
| 115.00 | 2.65 | 6.80 | 4.73 | 7.35 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.74 | 0.31 | 0.01 | -0.10 | 7/13/2026 | 7/31/2026 3:59:54 PM EST |
| 120.00 | 3.00 | 5.30 | 4.15 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.78 | 0.25 | 0.01 | -0.09 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 125.00 | 1.90 | 4.40 | 3.15 | 3.00 | -13.13 | -81.41% | 0.03 | 70 | 11 | 0.76 | 0.20 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 130.00 | 0.75 | 3.30 | 2.03 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.70 | 0.16 | 0.01 | -0.07 | 7/24/2026 | 7/31/2026 3:59:54 PM EST |
| 135.00 | 0.45 | 3.70 | 2.08 | 6.85 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.74 | 0.13 | 0.01 | -0.06 | 6/30/2026 | 7/31/2026 3:59:54 PM EST |
| 140.00 | 0.05 | 3.60 | 1.83 | 8.97 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.72 | 0.10 | 0.01 | -0.05 | 7/6/2026 | 7/31/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 3.30 | 1.65 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | 0.08 | 0.01 | -0.04 | 6/5/2026 | 7/31/2026 3:59:54 PM EST |
| 150.00 | 0.20 | 3.10 | 1.65 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.83 | 0.06 | 0.00 | -0.03 | 7/24/2026 | 7/31/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.07 | 0.05 | 0.00 | -0.03 | 7/31/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.70 | 1.35 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.04 | 0.00 | -0.02 | 7/2/2026 | 7/31/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 2.55 | 1.28 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.14 | 0.03 | 0.00 | -0.02 | 7/7/2026 | 7/31/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | 0.02 | 0.00 | -0.01 | 7/1/2026 | 7/31/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.19 | 0.02 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.28 | 0.01 | 0.00 | -0.01 | 7/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 47.50 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 1 | 1.66 | 0.00 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.57 | -0.01 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.41 | -0.02 | 0.00 | -0.02 | 7/2/2026 | 7/31/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.35 | -0.03 | 0.00 | -0.02 | 7/31/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.29 | -0.04 | 0.00 | -0.03 | 7/31/2026 3:59:54 PM EST | |||
| 62.50 | 0.00 | 2.90 | 1.45 | 5.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.25 | -0.05 | 0.00 | -0.03 | 4/27/2026 | 7/31/2026 3:59:54 PM EST |
| 65.00 | 0.05 | 2.65 | 1.35 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.80 | -0.06 | 0.00 | -0.05 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 3.40 | 1.70 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.84 | -0.08 | 0.01 | -0.05 | 5/28/2026 | 7/31/2026 3:59:54 PM EST |
| 70.00 | 0.20 | 3.60 | 1.90 | 2.87 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.81 | -0.10 | 0.01 | -0.06 | 7/29/2026 | 7/31/2026 3:59:54 PM EST |
| 72.50 | 0.80 | 3.80 | 2.30 | % | 0.03 | 0 | 0 | 0.83 | -0.12 | 0.01 | -0.07 | 7/31/2026 3:59:54 PM EST | |||
| 75.00 | 1.70 | 4.10 | 2.90 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.84 | -0.15 | 0.01 | -0.08 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 77.50 | 1.10 | 4.90 | 3.00 | % | 0.04 | 0 | 0 | 0.78 | -0.17 | 0.01 | -0.08 | 7/31/2026 3:59:54 PM EST | |||
| 80.00 | 2.10 | 4.50 | 3.30 | 3.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.75 | -0.20 | 0.01 | -0.09 | 6/9/2026 | 7/31/2026 3:59:54 PM EST |
| 82.50 | 2.75 | 6.40 | 4.58 | % | 0.06 | 0 | 0 | 0.80 | -0.23 | 0.01 | -0.10 | 7/31/2026 3:59:54 PM EST | |||
| 85.00 | 4.00 | 5.90 | 4.95 | % | 0.06 | 0 | 0 | 0.75 | -0.26 | 0.01 | -0.10 | 7/31/2026 3:59:54 PM EST | |||
| 87.50 | 4.50 | 7.00 | 5.75 | 6.61 | -2.19 | -24.89% | 0.07 | 4 | 14 | 0.74 | -0.30 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 90.00 | 5.00 | 8.90 | 6.95 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.75 | -0.33 | 0.01 | -0.11 | 6/9/2026 | 7/31/2026 3:59:54 PM EST |
| 92.50 | 6.50 | 9.60 | 8.05 | % | 0.09 | 0 | 0 | 0.75 | -0.37 | 0.01 | -0.11 | 7/31/2026 3:59:54 PM EST | |||
| 95.00 | 7.60 | 10.50 | 9.05 | 10.20 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.73 | -0.41 | 0.01 | -0.11 | 7/29/2026 | 7/31/2026 3:59:54 PM EST |
| 97.50 | 8.40 | 12.50 | 10.45 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.74 | -0.45 | 0.01 | -0.11 | 6/3/2026 | 7/31/2026 3:59:54 PM EST |
| 100.00 | 9.90 | 13.90 | 11.90 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.74 | -0.48 | 0.02 | -0.11 | 6/23/2026 | 7/31/2026 3:59:54 PM EST |
| 105.00 | 13.10 | 16.80 | 14.95 | 10.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.73 | -0.56 | 0.02 | -0.11 | 6/8/2026 | 7/31/2026 3:59:54 PM EST |
| 110.00 | 16.50 | 20.00 | 18.25 | % | 0.17 | 0 | 0 | 0.72 | -0.63 | 0.01 | -0.10 | 7/31/2026 3:59:54 PM EST | |||
| 115.00 | 20.20 | 23.80 | 22.00 | 17.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.71 | -0.69 | 0.01 | -0.10 | 7/14/2026 | 7/31/2026 3:59:54 PM EST |
| 120.00 | 24.20 | 27.30 | 25.75 | 17.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.69 | -0.75 | 0.01 | -0.09 | 6/18/2026 | 7/31/2026 3:59:54 PM EST |
| 125.00 | 28.20 | 31.50 | 29.85 | % | 0.24 | 0 | 0 | 0.66 | -0.80 | 0.01 | -0.08 | 7/31/2026 3:59:54 PM EST | |||
| 130.00 | 32.60 | 36.50 | 34.55 | % | 0.27 | 0 | 0 | 0.66 | -0.84 | 0.01 | -0.07 | 7/31/2026 3:59:54 PM EST | |||
| 135.00 | 37.00 | 41.00 | 39.00 | % | 0.29 | 0 | 0 | 0.94 | -0.87 | 0.01 | -0.06 | 7/31/2026 3:59:54 PM EST | |||
| 140.00 | 42.30 | 45.80 | 44.05 | % | 0.31 | 0 | 0 | 0.96 | -0.90 | 0.01 | -0.05 | 7/31/2026 3:59:54 PM EST | |||
| 145.00 | 46.50 | 50.40 | 48.45 | % | 0.33 | 0 | 0 | 0.99 | -0.92 | 0.01 | -0.04 | 7/31/2026 3:59:54 PM EST | |||
| 150.00 | 51.40 | 55.30 | 53.35 | % | 0.36 | 0 | 0 | 1.02 | -0.94 | 0.00 | -0.03 | 7/31/2026 3:59:54 PM EST | |||
| 155.00 | 56.10 | 59.50 | 57.80 | % | 0.37 | 0 | 0 | 1.05 | -0.95 | 0.00 | -0.03 | 7/31/2026 3:59:54 PM EST | |||
| 160.00 | 61.00 | 65.00 | 63.00 | % | 0.39 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.02 | 7/31/2026 3:59:54 PM EST | |||
| 165.00 | 66.00 | 69.80 | 67.90 | 65.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.12 | -0.97 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 3:59:54 PM EST |
| 170.00 | 70.90 | 74.70 | 72.80 | % | 0.43 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 175.00 | 75.90 | 79.90 | 77.90 | % | 0.45 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 180.00 | 80.90 | 84.90 | 82.90 | % | 0.46 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 185.00 | 85.90 | 89.90 | 87.90 | % | 0.48 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 190.00 | 90.90 | 94.90 | 92.90 | % | 0.49 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST |