Options Chain for MERCURY SYS INC COM (MRCY) - $37.58 as of 9/6/2024 4:00:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.20 | 24.00 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 17.50 | 16.70 | 21.50 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 20.00 | 14.20 | 19.00 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 22.50 | 11.70 | 16.50 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 9.90 | 14.00 | 5.39 | 0.00 | 0.00% | 0 | 3 | 2.94 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 9/6/2024 3:59:53 PM EST |
| 27.50 | 6.70 | 11.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 4.20 | 9.00 | 6.10 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.98 | 0.02 | -0.01 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
| 32.50 | 4.00 | 4.40 | 8.72 | 0.00 | 0.00% | 0 | 208 | 0.57 | 0.90 | 0.05 | -0.02 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 2.35 | 2.15 | -0.50 | -18.87% | 2 | 97 | 0.56 | 0.68 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 37.50 | 0.65 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 79 | 0.44 | 0.38 | 0.12 | -0.04 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 0.10 | 0.50 | 0.40 | -0.10 | -20.00% | 2 | 232 | 0.47 | 0.17 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 42.50 | 0.00 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 100 | 0.94 | 0.05 | 0.03 | -0.01 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 1.00 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.01 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 0.00 | 4.80 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 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 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.05 | 1.10 | 0.00 | 0.00% | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.09 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 27.50 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.70 | -0.02 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 32.50 | 0.00 | 0.70 | 0.26 | 0.00 | 0.00% | 0 | 18 | 0.78 | -0.10 | 0.05 | -0.02 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.50 | 0.85 | 0.80 | +0.25 | +45.46% | 3 | 63 | 0.44 | -0.32 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 37.50 | 1.60 | 2.40 | 2.06 | +0.56 | +37.34% | 2 | 60 | 0.47 | -0.62 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 3.60 | 4.00 | 3.50 | +0.65 | +22.81% | 1 | 133 | 0.53 | -0.83 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 42.50 | 3.70 | 8.40 | 2.95 | 0.00 | 0.00% | 0 | 12 | 1.55 | -0.95 | 0.03 | -0.01 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 6.20 | 11.00 | 5.43 | 0.00 | 0.00% | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 8.60 | 13.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 11.20 | 16.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |