Options Chain for MERCURY SYS INC COM (MRCY) - $51.16 as of 5/5/2025 8:41:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 34.40 | 38.30 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 17.50 | 31.90 | 35.70 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 20.00 | 29.40 | 33.30 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 22.50 | 27.70 | 30.80 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 25.00 | 24.40 | 28.30 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 27.50 | 22.00 | 25.90 | 21.90 | 0.00 | 0.00% | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 30.00 | 19.50 | 23.20 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 32.50 | 17.00 | 20.80 | 17.23 | 0.00 | 0.00% | 0 | 3 | 2.81 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:45 PM EST |
| 35.00 | 14.60 | 18.50 | 14.05 | 0.00 | 0.00% | 0 | 7 | 2.73 | 0.96 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 3:59:45 PM EST |
| 37.50 | 12.40 | 16.10 | % | 0 | 0 | 2.48 | 0.92 | 0.01 | -0.07 | 5/5/2025 3:59:45 PM EST | |||
| 40.00 | 11.10 | 13.80 | 9.90 | 0.00 | 0.00% | 0 | 19 | 1.77 | 0.92 | 0.02 | -0.06 | 4/24/2025 | 5/5/2025 3:59:45 PM EST |
| 42.50 | 7.60 | 11.50 | 6.47 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.84 | 0.02 | -0.10 | 4/22/2025 | 5/5/2025 3:59:45 PM EST |
| 45.00 | 5.40 | 7.80 | 7.50 | +0.20 | +2.74% | 1 | 20 | 1.13 | 0.78 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 47.50 | 5.00 | 7.20 | 4.58 | 0.00 | 0.00% | 0 | 19 | 1.24 | 0.70 | 0.04 | -0.12 | 4/29/2025 | 5/5/2025 3:59:45 PM EST |
| 50.00 | 3.30 | 4.20 | 3.68 | 0.00 | 0.00% | 0 | 209 | 0.94 | 0.58 | 0.06 | -0.12 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 52.50 | 0.00 | 4.30 | 2.36 | +0.36 | +18.00% | 5 | 52 | 0.80 | 0.41 | 0.07 | -0.10 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 55.00 | 1.20 | 1.90 | 1.30 | +0.15 | +13.05% | 9 | 48 | 0.86 | 0.27 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 57.50 | 0.00 | 2.50 | 0.31 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.16 | 0.04 | -0.07 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 60.00 | 0.15 | 2.70 | 1.20 | 0.00 | 0.00% | 0 | 100 | 1.14 | 0.11 | 0.03 | -0.06 | 2/6/2025 | 5/5/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 1.80 | % | 0 | 0 | 1.57 | 0.03 | 0.01 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.55 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 20.00 | 0.00 | 1.55 | 0.08 | 0.00 | 0.00% | 0 | 15 | 4.72 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 1.55 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 27.50 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 12 | 4.01 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 13 | 3.58 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 32.50 | 0.00 | 2.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.73 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 109 | 1.97 | -0.04 | 0.01 | -0.03 | 3/19/2025 | 5/5/2025 3:59:45 PM EST |
| 37.50 | 0.00 | 1.40 | 3.93 | 0.00 | 0.00% | 0 | 2 | 1.30 | -0.08 | 0.01 | -0.07 | 12/9/2024 | 5/5/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 2.60 | 0.55 | 0.00 | 0.00% | 0 | 4 | 2.31 | -0.08 | 0.02 | -0.06 | 4/25/2025 | 5/5/2025 3:59:45 PM EST |
| 42.50 | 0.35 | 2.40 | 2.60 | 0.00 | 0.00% | 0 | 12 | 1.29 | -0.16 | 0.02 | -0.10 | 4/21/2025 | 5/5/2025 3:59:45 PM EST |
| 45.00 | 0.80 | 1.65 | 1.38 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.22 | 0.03 | -0.12 | 4/25/2025 | 5/5/2025 3:59:45 PM EST |
| 47.50 | 1.35 | 2.30 | 2.40 | +0.80 | +50.00% | 1 | 53 | 0.94 | -0.30 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 50.00 | 1.15 | 4.50 | 2.19 | -0.87 | -28.44% | 9 | 140 | 0.92 | -0.42 | 0.06 | -0.12 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 52.50 | 2.85 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 70 | 0.66 | -0.59 | 0.07 | -0.10 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 55.00 | 2.95 | 7.30 | % | 0 | 0 | 1.42 | -0.73 | 0.06 | -0.09 | 5/5/2025 3:59:45 PM EST | |||
| 57.50 | 4.90 | 9.10 | % | 0 | 0 | 1.44 | -0.84 | 0.04 | -0.07 | 5/5/2025 3:59:45 PM EST | |||
| 60.00 | 7.50 | 11.20 | % | 0 | 0 | 1.52 | -0.89 | 0.03 | -0.06 | 5/5/2025 3:59:45 PM EST | |||
| 65.00 | 11.90 | 15.70 | % | 0 | 0 | 1.69 | -0.97 | 0.01 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 70.00 | 16.80 | 20.70 | % | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 75.00 | 21.80 | 25.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |