Options Chain for MERCURY SYS INC COM (MRCY) - $67.47 as of 9/4/2025 2:04:25 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 | 40.80 | 44.10 | 42.45 | % | 1.70 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 27.50 | 38.30 | 41.60 | 39.95 | % | 1.45 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 30.00 | 35.80 | 39.10 | 37.45 | % | 1.25 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 32.50 | 33.30 | 36.60 | 34.95 | 20.24 | 0.00 | 0.00% | 1.08 | 0 | 4 | 3.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/4/2025 12:58:40 PM EST |
| 35.00 | 30.80 | 33.70 | 32.25 | % | 0.92 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 37.50 | 28.20 | 30.80 | 29.50 | % | 0.79 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 40.00 | 26.30 | 28.70 | 27.50 | 27.22 | 0.00 | 0.00% | 0.69 | 0 | 8 | 2.27 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 12:58:40 PM EST |
| 42.50 | 23.20 | 26.10 | 24.65 | 13.00 | 0.00 | 0.00% | 0.58 | 0 | 5 | 2.01 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 9/4/2025 12:58:40 PM EST |
| 45.00 | 20.80 | 23.70 | 22.25 | % | 0.49 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 47.50 | 18.50 | 21.10 | 19.80 | 8.39 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/4/2025 12:58:40 PM EST |
| 50.00 | 16.00 | 18.70 | 17.35 | 18.49 | 0.00 | 0.00% | 0.35 | 0 | 39 | 1.48 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 12:58:40 PM EST |
| 52.50 | 13.60 | 16.10 | 14.85 | 12.80 | 0.00 | 0.00% | 0.28 | 0 | 32 | 1.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/4/2025 12:58:40 PM EST |
| 55.00 | 11.60 | 13.70 | 12.65 | 12.11 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.13 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 9/4/2025 12:58:40 PM EST |
| 57.50 | 8.40 | 10.80 | 9.60 | 10.80 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.85 | 0.97 | 0.01 | -0.03 | 8/29/2025 | 9/4/2025 12:58:40 PM EST |
| 60.00 | 6.10 | 8.40 | 7.25 | 7.02 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.72 | 0.92 | 0.03 | -0.04 | 8/21/2025 | 9/4/2025 12:58:40 PM EST |
| 62.50 | 3.90 | 6.60 | 5.25 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.71 | 0.83 | 0.05 | -0.06 | 8/22/2025 | 9/4/2025 12:58:40 PM EST |
| 65.00 | 2.90 | 3.30 | 3.10 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.35 | 0.69 | 0.08 | -0.07 | 8/26/2025 | 9/4/2025 12:58:40 PM EST |
| 67.50 | 1.45 | 1.85 | 1.65 | 1.65 | -0.25 | -13.16% | 0.02 | 1 | 14 | 0.34 | 0.48 | 0.09 | -0.07 | 9/4/2025 | 9/4/2025 12:58:40 PM EST |
| 70.00 | 0.65 | 0.95 | 0.80 | 0.82 | -0.13 | -13.69% | 0.01 | 2 | 253 | 0.35 | 0.28 | 0.08 | -0.06 | 9/4/2025 | 9/4/2025 12:58:40 PM EST |
| 72.50 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.13 | 0.05 | -0.04 | 8/25/2025 | 9/4/2025 12:58:40 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.46 | 0.07 | 0.03 | -0.02 | 8/27/2025 | 9/4/2025 12:58:40 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.01 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:58:40 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 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 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 27.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 32.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 35.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 37.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/4/2025 12:58:40 PM EST |
| 42.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 47.50 | 0.00 | 1.35 | 0.68 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/4/2025 12:58:40 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/4/2025 12:58:40 PM EST |
| 52.50 | 0.00 | 1.35 | 0.68 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/4/2025 12:58:40 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.10 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 9/4/2025 12:58:40 PM EST |
| 57.50 | 0.00 | 0.35 | 0.18 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.60 | -0.03 | 0.01 | -0.03 | 8/20/2025 | 9/4/2025 12:58:40 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,195 | 0.47 | -0.08 | 0.03 | -0.04 | 9/2/2025 | 9/4/2025 12:58:40 PM EST |
| 62.50 | 0.25 | 0.50 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.34 | -0.17 | 0.05 | -0.06 | 9/3/2025 | 9/4/2025 12:58:40 PM EST |
| 65.00 | 0.80 | 1.05 | 0.93 | 0.75 | -0.22 | -22.68% | 0.01 | 1 | 50 | 0.33 | -0.31 | 0.08 | -0.07 | 9/4/2025 | 9/4/2025 12:58:40 PM EST |
| 67.50 | 1.50 | 2.10 | 1.80 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.30 | -0.52 | 0.09 | -0.07 | 9/3/2025 | 9/4/2025 12:58:40 PM EST |
| 70.00 | 2.80 | 4.10 | 3.45 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.45 | -0.72 | 0.08 | -0.06 | 9/3/2025 | 9/4/2025 12:58:40 PM EST |
| 72.50 | 4.30 | 7.20 | 5.75 | % | 0.08 | 0 | 0 | 0.71 | -0.87 | 0.05 | -0.04 | 9/4/2025 12:58:40 PM EST | |||
| 75.00 | 6.70 | 9.20 | 7.95 | % | 0.11 | 0 | 0 | 0.74 | -0.93 | 0.03 | -0.02 | 9/4/2025 12:58:40 PM EST | |||
| 80.00 | 11.40 | 14.30 | 12.85 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 8/19/2025 | 9/4/2025 12:58:40 PM EST |
| 85.00 | 15.90 | 19.40 | 17.65 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 90.00 | 20.90 | 24.30 | 22.60 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 95.00 | 26.40 | 29.30 | 27.85 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST | |||
| 100.00 | 31.40 | 34.40 | 32.90 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:40 PM EST |