Options Chain for MERCURY SYS INC COM (MRCY) - $95.97 as of 7/31/2026 1:21:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.40 | 44.40 | 42.40 | % | 0.77 | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.02 | 7/31/2026 3:59:54 PM EST | |||
| 60.00 | 35.50 | 39.50 | 37.50 | % | 0.62 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.03 | 7/31/2026 3:59:54 PM EST | |||
| 65.00 | 30.90 | 34.70 | 32.80 | 36.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.62 | 0.97 | 0.00 | -0.05 | 7/16/2026 | 7/31/2026 3:59:54 PM EST |
| 70.00 | 27.00 | 29.70 | 28.35 | % | 0.41 | 0 | 0 | 1.39 | 0.94 | 0.01 | -0.07 | 7/31/2026 3:59:54 PM EST | |||
| 75.00 | 22.50 | 25.30 | 23.90 | % | 0.32 | 0 | 0 | 0.98 | 0.90 | 0.01 | -0.10 | 7/31/2026 3:59:54 PM EST | |||
| 80.00 | 18.50 | 21.30 | 19.90 | 31.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.03 | 0.84 | 0.01 | -0.14 | 6/26/2026 | 7/31/2026 3:59:54 PM EST |
| 82.50 | 15.90 | 19.70 | 17.80 | % | 0.22 | 0 | 0 | 0.98 | 0.80 | 0.01 | -0.16 | 7/31/2026 3:59:54 PM EST | |||
| 85.00 | 13.90 | 18.00 | 15.95 | % | 0.19 | 0 | 0 | 0.98 | 0.76 | 0.01 | -0.17 | 7/31/2026 3:59:54 PM EST | |||
| 87.50 | 12.20 | 15.70 | 13.95 | % | 0.16 | 0 | 0 | 0.93 | 0.72 | 0.02 | -0.19 | 7/31/2026 3:59:54 PM EST | |||
| 90.00 | 11.50 | 13.90 | 12.70 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.97 | 0.68 | 0.02 | -0.20 | 7/29/2026 | 7/31/2026 3:59:54 PM EST |
| 92.50 | 10.20 | 12.30 | 11.25 | % | 0.12 | 0 | 0 | 0.96 | 0.63 | 0.02 | -0.21 | 7/31/2026 3:59:54 PM EST | |||
| 95.00 | 7.90 | 11.50 | 9.70 | 7.31 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.93 | 0.59 | 0.02 | -0.21 | 7/29/2026 | 7/31/2026 3:59:54 PM EST |
| 97.50 | 7.40 | 9.70 | 8.55 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.94 | 0.54 | 0.02 | -0.21 | 7/21/2026 | 7/31/2026 3:59:54 PM EST |
| 100.00 | 5.40 | 8.90 | 7.15 | 12.65 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.90 | 0.49 | 0.02 | -0.21 | 7/24/2026 | 7/31/2026 3:59:54 PM EST |
| 105.00 | 5.00 | 7.30 | 6.15 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.99 | 0.41 | 0.02 | -0.21 | 7/24/2026 | 7/31/2026 3:59:54 PM EST |
| 110.00 | 3.00 | 5.80 | 4.40 | 3.50 | +0.53 | +17.85% | 0.04 | 10 | 75 | 0.95 | 0.33 | 0.02 | -0.19 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 115.00 | 1.25 | 4.50 | 2.88 | 2.50 | -2.70 | -51.93% | 0.03 | 1 | 72 | 0.89 | 0.26 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 120.00 | 1.50 | 2.15 | 1.83 | 1.84 | -0.06 | -3.16% | 0.02 | 2 | 36 | 0.87 | 0.20 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 125.00 | 0.30 | 1.85 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.80 | 0.15 | 0.01 | -0.12 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 130.00 | 0.10 | 1.90 | 1.00 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.83 | 0.11 | 0.01 | -0.10 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 135.00 | 0.30 | 2.80 | 1.55 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.05 | 0.08 | 0.01 | -0.08 | 7/15/2026 | 7/31/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.41 | 0.06 | 0.01 | -0.06 | 7/20/2026 | 7/31/2026 3:59:54 PM EST |
| 145.00 | 0.30 | 2.45 | 1.38 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.17 | 0.04 | 0.00 | -0.05 | 7/28/2026 | 7/31/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.03 | 0.00 | -0.04 | 7/8/2026 | 7/31/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.56 | 0.02 | 0.00 | -0.03 | 7/31/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.62 | 0.02 | 0.00 | -0.02 | 7/31/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.68 | 0.01 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.73 | 0.01 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 208 | 1.45 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 55 | 1.14 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.95 | 0.98 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/31/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.02 | 7/31/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.71 | -0.01 | 0.00 | -0.03 | 7/20/2026 | 7/31/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | -0.03 | 0.00 | -0.05 | 7/29/2026 | 7/31/2026 3:59:54 PM EST |
| 70.00 | 0.05 | 1.45 | 0.75 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | -0.06 | 0.01 | -0.07 | 7/27/2026 | 7/31/2026 3:59:54 PM EST |
| 75.00 | 0.45 | 2.20 | 1.33 | 2.83 | +0.52 | +22.52% | 0.02 | 2 | 20 | 0.94 | -0.10 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 80.00 | 1.20 | 3.10 | 2.15 | 2.10 | -1.60 | -43.25% | 0.03 | 301 | 309 | 0.93 | -0.16 | 0.01 | -0.14 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 82.50 | 2.20 | 3.80 | 3.00 | % | 0.04 | 0 | 0 | 0.98 | -0.20 | 0.01 | -0.16 | 7/31/2026 3:59:54 PM EST | |||
| 85.00 | 2.10 | 4.60 | 3.35 | 4.22 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.92 | -0.24 | 0.01 | -0.17 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 87.50 | 2.45 | 5.70 | 4.08 | 5.60 | % | 0.05 | 2 | 0 | 0.91 | -0.28 | 0.02 | -0.19 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 90.00 | 3.60 | 7.10 | 5.35 | 5.50 | -0.99 | -15.26% | 0.06 | 1 | 1,568 | 0.95 | -0.32 | 0.02 | -0.20 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 92.50 | 4.20 | 7.20 | 5.70 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.86 | -0.37 | 0.02 | -0.21 | 7/23/2026 | 7/31/2026 3:59:54 PM EST |
| 95.00 | 5.10 | 8.70 | 6.90 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 300 | 0.87 | -0.41 | 0.02 | -0.21 | 7/29/2026 | 7/31/2026 3:59:54 PM EST |
| 97.50 | 6.80 | 10.50 | 8.65 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.92 | -0.46 | 0.02 | -0.21 | 7/7/2026 | 7/31/2026 3:59:54 PM EST |
| 100.00 | 7.70 | 11.30 | 9.50 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.85 | -0.51 | 0.02 | -0.21 | 7/29/2026 | 7/31/2026 3:59:54 PM EST |
| 105.00 | 10.90 | 14.20 | 12.55 | 16.50 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.84 | -0.59 | 0.02 | -0.21 | 7/29/2026 | 7/31/2026 3:59:54 PM EST |
| 110.00 | 14.70 | 18.30 | 16.50 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.87 | -0.67 | 0.02 | -0.19 | 7/23/2026 | 7/31/2026 3:59:54 PM EST |
| 115.00 | 19.40 | 22.00 | 20.70 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.90 | -0.74 | 0.02 | -0.17 | 7/7/2026 | 7/31/2026 3:59:54 PM EST |
| 120.00 | 22.50 | 26.20 | 24.35 | 19.10 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.13 | -0.80 | 0.01 | -0.15 | 7/24/2026 | 7/31/2026 3:59:54 PM EST |
| 125.00 | 26.90 | 30.70 | 28.80 | 22.20 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.18 | -0.85 | 0.01 | -0.12 | 7/24/2026 | 7/31/2026 3:59:54 PM EST |
| 130.00 | 31.50 | 35.50 | 33.50 | % | 0.26 | 0 | 0 | 1.24 | -0.89 | 0.01 | -0.10 | 7/31/2026 3:59:54 PM EST | |||
| 135.00 | 36.30 | 40.20 | 38.25 | % | 0.28 | 0 | 0 | 1.29 | -0.92 | 0.01 | -0.08 | 7/31/2026 3:59:54 PM EST | |||
| 140.00 | 41.10 | 45.00 | 43.05 | % | 0.31 | 0 | 0 | 1.34 | -0.94 | 0.01 | -0.06 | 7/31/2026 3:59:54 PM EST | |||
| 145.00 | 46.00 | 49.90 | 47.95 | % | 0.33 | 0 | 0 | 1.41 | -0.96 | 0.00 | -0.05 | 7/31/2026 3:59:54 PM EST | |||
| 150.00 | 50.90 | 54.80 | 52.85 | 50.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.47 | -0.97 | 0.00 | -0.04 | 7/29/2026 | 7/31/2026 3:59:54 PM EST |
| 155.00 | 55.90 | 59.90 | 57.90 | % | 0.37 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.03 | 7/31/2026 3:59:54 PM EST | |||
| 160.00 | 60.90 | 64.90 | 62.90 | % | 0.39 | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.02 | 7/31/2026 3:59:54 PM EST | |||
| 165.00 | 65.90 | 69.90 | 67.90 | % | 0.41 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 170.00 | 70.90 | 74.50 | 72.70 | % | 0.43 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 175.00 | 76.10 | 79.50 | 77.80 | % | 0.44 | 0 | 0 | 1.77 | -1.00 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 180.00 | 81.40 | 84.50 | 82.95 | % | 0.46 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 185.00 | 85.90 | 89.70 | 87.80 | % | 0.47 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 190.00 | 90.90 | 94.90 | 92.90 | % | 0.49 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST |