Options Chain for MERCURY SYS INC COM (MRCY) - $97.10 as of 8/3/2026 2:45:17 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 | 68.50 | 72.60 | 70.55 | % | 2.02 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:07 PM EST | |||
| 37.50 | 66.10 | 70.20 | 68.15 | % | 1.82 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:07 PM EST | |||
| 40.00 | 63.60 | 67.60 | 65.60 | % | 1.64 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:07 PM EST | |||
| 42.50 | 61.20 | 65.20 | 63.20 | % | 1.49 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.01 | 8/3/2026 2:59:07 PM EST | |||
| 45.00 | 58.60 | 62.70 | 60.65 | % | 1.35 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 8/3/2026 2:59:07 PM EST | |||
| 47.50 | 56.10 | 60.10 | 58.10 | % | 1.22 | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 8/3/2026 2:59:07 PM EST | |||
| 50.00 | 53.70 | 57.90 | 55.80 | % | 1.12 | 0 | 2 | 1.69 | 1.00 | 0.00 | -0.02 | 8/3/2026 2:59:07 PM EST | |||
| 55.00 | 49.50 | 52.60 | 51.05 | % | 0.93 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.03 | 8/3/2026 2:59:07 PM EST | |||
| 57.50 | 47.40 | 50.20 | 48.80 | % | 0.85 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.03 | 8/3/2026 2:59:07 PM EST | |||
| 60.00 | 45.00 | 47.80 | 46.40 | % | 0.77 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.03 | 8/3/2026 2:59:07 PM EST | |||
| 62.50 | 42.70 | 45.40 | 44.05 | % | 0.70 | 0 | 0 | 1.33 | 0.97 | 0.00 | -0.04 | 8/3/2026 2:59:07 PM EST | |||
| 65.00 | 40.30 | 43.10 | 41.70 | 30.16 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.27 | 0.96 | 0.00 | -0.05 | 5/13/2026 | 8/3/2026 2:59:07 PM EST |
| 67.50 | 37.90 | 40.80 | 39.35 | % | 0.58 | 0 | 0 | 1.22 | 0.95 | 0.00 | -0.05 | 8/3/2026 2:59:07 PM EST | |||
| 70.00 | 35.80 | 38.60 | 37.20 | 45.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.83 | 0.94 | 0.00 | -0.06 | 6/16/2026 | 8/3/2026 2:59:07 PM EST |
| 72.50 | 33.70 | 36.40 | 35.05 | % | 0.48 | 0 | 0 | 0.86 | 0.92 | 0.00 | -0.07 | 8/3/2026 2:59:07 PM EST | |||
| 75.00 | 31.50 | 34.20 | 32.85 | 20.60 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.85 | 0.90 | 0.01 | -0.08 | 5/6/2026 | 8/3/2026 2:59:07 PM EST |
| 77.50 | 29.80 | 32.20 | 31.00 | 43.35 | 0.00 | 0.00% | 0.40 | 0 | 38 | 0.89 | 0.89 | 0.01 | -0.09 | 6/12/2026 | 8/3/2026 2:59:07 PM EST |
| 80.00 | 27.40 | 30.20 | 28.80 | 18.10 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.86 | 0.86 | 0.01 | -0.10 | 5/12/2026 | 8/3/2026 2:59:07 PM EST |
| 82.50 | 25.50 | 28.30 | 26.90 | 26.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.86 | 0.84 | 0.01 | -0.10 | 7/14/2026 | 8/3/2026 2:59:07 PM EST |
| 85.00 | 23.70 | 26.40 | 25.05 | 22.19 | % | 0.29 | 1 | 0 | 0.86 | 0.82 | 0.01 | -0.11 | 8/3/2026 | 8/3/2026 2:59:07 PM EST | |
| 87.50 | 21.90 | 24.40 | 23.15 | 9.30 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.85 | 0.79 | 0.01 | -0.12 | 4/10/2026 | 8/3/2026 2:59:07 PM EST |
| 90.00 | 20.20 | 22.30 | 21.25 | 18.81 | -13.66 | -42.07% | 0.24 | 1 | 22 | 0.83 | 0.76 | 0.01 | -0.13 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 92.50 | 18.80 | 21.30 | 20.05 | % | 0.22 | 0 | 0 | 0.86 | 0.73 | 0.01 | -0.13 | 8/3/2026 2:59:07 PM EST | |||
| 95.00 | 17.00 | 19.70 | 18.35 | 18.92 | -5.60 | -22.84% | 0.19 | 1 | 5 | 0.84 | 0.70 | 0.01 | -0.14 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 97.50 | 15.90 | 18.00 | 16.95 | % | 0.17 | 0 | 0 | 0.85 | 0.67 | 0.01 | -0.14 | 8/3/2026 2:59:07 PM EST | |||
| 100.00 | 14.30 | 16.70 | 15.50 | 15.98 | +8.73 | +120.42% | 0.15 | 9 | 44 | 0.84 | 0.64 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 105.00 | 12.70 | 14.50 | 13.60 | 13.73 | +6.73 | +96.15% | 0.13 | 41 | 151 | 0.87 | 0.58 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 110.00 | 10.70 | 12.20 | 11.45 | 11.60 | +0.85 | +7.91% | 0.10 | 41 | 34 | 0.87 | 0.52 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 115.00 | 8.90 | 10.50 | 9.70 | 10.10 | +2.75 | +37.42% | 0.08 | 26 | 10 | 0.87 | 0.46 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 120.00 | 7.60 | 8.60 | 8.10 | 7.90 | +4.30 | +119.45% | 0.07 | 62 | 10 | 0.87 | 0.41 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 125.00 | 6.60 | 7.40 | 7.00 | 6.90 | +3.90 | +130.00% | 0.06 | 127 | 73 | 0.89 | 0.36 | 0.01 | -0.14 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 130.00 | 5.80 | 6.00 | 5.90 | 5.90 | +2.40 | +68.58% | 0.05 | 9,667 | 43 | 0.90 | 0.32 | 0.01 | -0.14 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 135.00 | 4.90 | 5.60 | 5.25 | 5.00 | -1.85 | -27.01% | 0.04 | 246 | 12 | 0.92 | 0.28 | 0.01 | -0.13 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 140.00 | 4.10 | 4.50 | 4.30 | 4.24 | -4.73 | -52.74% | 0.03 | 84 | 37 | 0.93 | 0.25 | 0.01 | -0.12 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 145.00 | 2.80 | 4.10 | 3.45 | 3.45 | -1.55 | -31.00% | 0.02 | 2 | 5 | 0.90 | 0.22 | 0.01 | -0.12 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 150.00 | 2.25 | 3.50 | 2.88 | 3.13 | +1.33 | +73.89% | 0.02 | 15 | 16 | 0.90 | 0.19 | 0.01 | -0.11 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 155.00 | 1.15 | 3.50 | 2.33 | % | 0.02 | 0 | 0 | 0.88 | 0.17 | 0.01 | -0.10 | 8/3/2026 2:59:07 PM EST | |||
| 160.00 | 1.25 | 3.20 | 2.23 | 1.93 | -2.77 | -58.94% | 0.01 | 1 | 1 | 0.92 | 0.15 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 165.00 | 0.55 | 3.30 | 1.93 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.90 | 0.13 | 0.01 | -0.09 | 7/7/2026 | 8/3/2026 2:59:07 PM EST |
| 170.00 | 0.15 | 2.40 | 1.28 | 1.80 | -2.10 | -53.85% | 0.01 | 38 | 6 | 0.83 | 0.12 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 175.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.83 | 0.10 | 0.00 | -0.07 | 8/3/2026 2:59:07 PM EST | |||
| 180.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.18 | 0.08 | 0.00 | -0.06 | 8/3/2026 2:59:07 PM EST | |||
| 185.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.22 | 0.07 | 0.00 | -0.05 | 8/3/2026 2:59:07 PM EST | |||
| 190.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.23 | 0.06 | 0.00 | -0.05 | 8/3/2026 2:59:07 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 | 2.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:07 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:07 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:07 PM EST | |||
| 42.50 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 8/3/2026 2:59:07 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 8/3/2026 2:59:07 PM EST | |||
| 47.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 1 | 1.81 | 0.00 | 0.00 | -0.02 | 8/3/2026 2:59:07 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.02 | 8/3/2026 2:59:07 PM EST | |||
| 55.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.57 | -0.01 | 0.00 | -0.03 | 7/2/2026 | 8/3/2026 2:59:07 PM EST |
| 57.50 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.50 | -0.01 | 0.00 | -0.03 | 8/3/2026 2:59:07 PM EST | |||
| 60.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.33 | -0.02 | 0.00 | -0.03 | 8/3/2026 2:59:07 PM EST | |||
| 62.50 | 0.00 | 2.75 | 1.38 | 5.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.38 | -0.03 | 0.00 | -0.04 | 4/27/2026 | 8/3/2026 2:59:07 PM EST |
| 65.00 | 0.00 | 2.40 | 1.20 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.24 | -0.04 | 0.00 | -0.05 | 7/30/2026 | 8/3/2026 2:59:07 PM EST |
| 67.50 | 0.05 | 2.85 | 1.45 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.89 | -0.05 | 0.00 | -0.05 | 5/28/2026 | 8/3/2026 2:59:07 PM EST |
| 70.00 | 0.00 | 3.50 | 1.75 | 2.87 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.25 | -0.06 | 0.00 | -0.06 | 7/29/2026 | 8/3/2026 2:59:07 PM EST |
| 72.50 | 0.25 | 3.20 | 1.73 | % | 0.02 | 0 | 0 | 0.87 | -0.08 | 0.00 | -0.07 | 8/3/2026 2:59:07 PM EST | |||
| 75.00 | 1.70 | 3.80 | 2.75 | 1.99 | -1.71 | -46.22% | 0.04 | 1 | 13 | 1.00 | -0.10 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 77.50 | 1.10 | 3.90 | 2.50 | % | 0.03 | 0 | 0 | 0.89 | -0.11 | 0.01 | -0.09 | 8/3/2026 2:59:07 PM EST | |||
| 80.00 | 1.30 | 4.80 | 3.05 | 3.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.89 | -0.14 | 0.01 | -0.10 | 6/9/2026 | 8/3/2026 2:59:07 PM EST |
| 82.50 | 2.80 | 3.70 | 3.25 | % | 0.04 | 0 | 0 | 0.86 | -0.16 | 0.01 | -0.10 | 8/3/2026 2:59:07 PM EST | |||
| 85.00 | 3.10 | 4.30 | 3.70 | % | 0.04 | 0 | 0 | 0.84 | -0.18 | 0.01 | -0.11 | 8/3/2026 2:59:07 PM EST | |||
| 87.50 | 4.30 | 5.00 | 4.65 | 4.65 | -1.96 | -29.66% | 0.05 | 10 | 14 | 0.86 | -0.21 | 0.01 | -0.12 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 90.00 | 5.00 | 5.90 | 5.45 | 5.35 | -0.45 | -7.76% | 0.06 | 7 | 15 | 0.90 | -0.24 | 0.01 | -0.13 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 92.50 | 5.50 | 6.80 | 6.15 | % | 0.07 | 0 | 0 | 0.85 | -0.27 | 0.01 | -0.13 | 8/3/2026 2:59:07 PM EST | |||
| 95.00 | 6.60 | 7.70 | 7.15 | 7.50 | -2.70 | -26.48% | 0.08 | 11 | 16 | 0.85 | -0.30 | 0.01 | -0.14 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 97.50 | 7.40 | 10.10 | 8.75 | 9.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.89 | -0.33 | 0.01 | -0.14 | 6/3/2026 | 8/3/2026 2:59:07 PM EST |
| 100.00 | 8.80 | 9.90 | 9.35 | 9.45 | +1.65 | +21.16% | 0.09 | 6 | 4 | 0.85 | -0.36 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 105.00 | 11.60 | 12.70 | 12.15 | 12.00 | +1.10 | +10.10% | 0.12 | 4 | 5 | 0.87 | -0.42 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 110.00 | 14.00 | 15.80 | 14.90 | % | 0.14 | 0 | 0 | 0.86 | -0.48 | 0.01 | -0.15 | 8/3/2026 2:59:07 PM EST | |||
| 115.00 | 17.40 | 19.20 | 18.30 | % | 0.16 | 0 | 1 | 0.87 | -0.54 | 0.01 | -0.15 | 8/3/2026 2:59:07 PM EST | |||
| 120.00 | 20.70 | 22.80 | 21.75 | 21.67 | +4.37 | +25.26% | 0.18 | 1 | 1 | 0.88 | -0.59 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 2:59:07 PM EST |
| 125.00 | 25.30 | 26.90 | 26.10 | % | 0.21 | 0 | 0 | 0.95 | -0.64 | 0.01 | -0.14 | 8/3/2026 2:59:07 PM EST | |||
| 130.00 | 29.20 | 30.20 | 29.70 | % | 0.23 | 0 | 0 | 0.96 | -0.68 | 0.01 | -0.14 | 8/3/2026 2:59:07 PM EST | |||
| 135.00 | 33.30 | 36.10 | 34.70 | % | 0.26 | 0 | 0 | 1.03 | -0.72 | 0.01 | -0.13 | 8/3/2026 2:59:07 PM EST | |||
| 140.00 | 36.70 | 39.40 | 38.05 | % | 0.27 | 0 | 0 | 0.91 | -0.75 | 0.01 | -0.12 | 8/3/2026 2:59:07 PM EST | |||
| 145.00 | 41.00 | 43.70 | 42.35 | % | 0.29 | 0 | 0 | 0.90 | -0.78 | 0.01 | -0.12 | 8/3/2026 2:59:07 PM EST | |||
| 150.00 | 45.50 | 48.00 | 46.75 | % | 0.31 | 0 | 0 | 0.88 | -0.81 | 0.01 | -0.11 | 8/3/2026 2:59:07 PM EST | |||
| 155.00 | 50.10 | 52.90 | 51.50 | % | 0.33 | 0 | 0 | 1.07 | -0.83 | 0.01 | -0.10 | 8/3/2026 2:59:07 PM EST | |||
| 160.00 | 54.50 | 57.50 | 56.00 | % | 0.35 | 0 | 0 | 1.08 | -0.85 | 0.01 | -0.09 | 8/3/2026 2:59:07 PM EST | |||
| 165.00 | 59.20 | 62.20 | 60.70 | 65.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.10 | -0.87 | 0.01 | -0.09 | 7/29/2026 | 8/3/2026 2:59:07 PM EST |
| 170.00 | 64.00 | 66.80 | 65.40 | % | 0.38 | 0 | 0 | 1.10 | -0.88 | 0.01 | -0.08 | 8/3/2026 2:59:07 PM EST | |||
| 175.00 | 68.80 | 71.80 | 70.30 | % | 0.40 | 0 | 0 | 1.14 | -0.90 | 0.00 | -0.07 | 8/3/2026 2:59:07 PM EST | |||
| 180.00 | 73.50 | 76.60 | 75.05 | % | 0.42 | 0 | 0 | 1.16 | -0.92 | 0.00 | -0.06 | 8/3/2026 2:59:07 PM EST | |||
| 185.00 | 78.50 | 81.40 | 79.95 | % | 0.43 | 0 | 0 | 1.17 | -0.93 | 0.00 | -0.05 | 8/3/2026 2:59:07 PM EST | |||
| 190.00 | 83.20 | 86.50 | 84.85 | % | 0.45 | 0 | 0 | 1.23 | -0.94 | 0.00 | -0.05 | 8/3/2026 2:59:07 PM EST |