Options Chain for MERCURY SYS INC COM (MRCY) - $68.00 as of 8/13/2025 7:44:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 41.40 | 45.50 | 43.45 | % | 1.74 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 27.50 | 39.10 | 43.10 | 41.10 | % | 1.49 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 30.00 | 36.50 | 40.50 | 38.50 | % | 1.28 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 32.50 | 34.10 | 38.10 | 36.10 | 20.24 | 0.00 | 0.00% | 1.11 | 0 | 4 | 2.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:48 PM EST |
| 35.00 | 31.60 | 35.70 | 33.65 | % | 0.96 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 37.50 | 29.10 | 33.00 | 31.05 | % | 0.83 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 40.00 | 26.50 | 30.50 | 28.50 | 25.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 42.50 | 24.00 | 28.20 | 26.10 | 13.00 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:48 PM EST |
| 45.00 | 21.40 | 25.70 | 23.55 | % | 0.52 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 47.50 | 19.00 | 23.20 | 21.10 | 8.39 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.24 | 1.00 | 0.00 | -0.01 | 8/6/2025 | 8/13/2025 3:59:48 PM EST |
| 50.00 | 16.80 | 20.80 | 18.80 | 18.49 | +4.49 | +32.08% | 0.38 | 14 | 39 | 1.13 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 52.50 | 14.40 | 18.40 | 16.40 | 12.80 | 0.00 | 0.00% | 0.31 | 0 | 32 | 1.03 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 55.00 | 12.00 | 15.90 | 13.95 | 12.09 | -0.41 | -3.28% | 0.25 | 5 | 24 | 0.96 | 0.95 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 57.50 | 9.60 | 13.60 | 11.60 | 12.00 | +0.80 | +7.15% | 0.20 | 1 | 55 | 0.85 | 0.92 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 60.00 | 8.90 | 9.60 | 9.25 | 8.00 | +0.78 | +10.81% | 0.15 | 35 | 41 | 0.76 | 0.87 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 62.50 | 5.20 | 9.10 | 7.15 | 7.00 | +0.29 | +4.33% | 0.11 | 3 | 7 | 0.68 | 0.79 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 65.00 | 4.90 | 5.60 | 5.25 | 5.05 | +0.05 | +1.00% | 0.08 | 32 | 56 | 0.37 | 0.69 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 70.00 | 2.05 | 2.70 | 2.38 | 2.26 | -0.19 | -7.76% | 0.03 | 64 | 172 | 0.35 | 0.44 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 75.00 | 0.65 | 1.15 | 0.90 | 0.75 | -0.15 | -16.67% | 0.01 | 14 | 23 | 0.34 | 0.22 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.65 | 0.09 | 0.02 | -0.02 | 8/13/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.01 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 47.50 | 0.00 | 0.30 | 0.15 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 8/13/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.70 | -93.34% | 0.01 | 5 | 15 | 0.81 | -0.01 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 52.50 | 0.00 | 1.20 | 0.60 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.82 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | -0.05 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 57.50 | 0.25 | 0.60 | 0.43 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.42 | -0.08 | 0.02 | -0.02 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 60.00 | 0.55 | 0.70 | 0.63 | 0.63 | -0.12 | -16.00% | 0.01 | 2,321 | 217 | 0.40 | -0.13 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 62.50 | 0.80 | 2.00 | 1.40 | 1.28 | +0.11 | +9.41% | 0.02 | 3 | 93 | 0.44 | -0.21 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 65.00 | 1.40 | 2.25 | 1.83 | 1.75 | -0.11 | -5.92% | 0.03 | 9 | 44 | 0.38 | -0.31 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 70.00 | 3.30 | 4.20 | 3.75 | 3.75 | -0.35 | -8.54% | 0.05 | 23 | 16 | 0.33 | -0.56 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 75.00 | 5.40 | 8.70 | 7.05 | % | 0.09 | 0 | 0 | 0.52 | -0.78 | 0.04 | -0.03 | 8/13/2025 3:59:48 PM EST | |||
| 80.00 | 9.70 | 13.10 | 11.40 | 12.50 | % | 0.14 | 53 | 0 | 0.61 | -0.91 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 85.00 | 14.70 | 18.60 | 16.65 | % | 0.20 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 90.00 | 19.70 | 23.60 | 21.65 | % | 0.24 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 95.00 | 24.70 | 28.60 | 26.65 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 100.00 | 29.90 | 33.60 | 31.75 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST |