Options Chain for MERCURY SYS INC COM (MRCY) - $52.20 as of 7/18/2025 3:20:14 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.50 | 32.30 | 36.40 | 34.35 | % | 1.96 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
20.00 | 29.70 | 33.90 | 31.80 | % | 1.59 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
22.50 | 27.20 | 31.40 | 29.30 | % | 1.30 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
25.00 | 24.70 | 28.90 | 26.80 | % | 1.07 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
27.50 | 22.30 | 26.40 | 24.35 | % | 0.89 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
30.00 | 19.90 | 23.90 | 21.90 | % | 0.73 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
32.50 | 17.40 | 21.50 | 19.45 | 20.08 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.87 | 0.99 | 0.00 | -0.01 | 6/18/2025 | 7/18/2025 4:00:00 PM EST |
35.00 | 15.00 | 19.00 | 17.00 | 15.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.01 | 2/5/2025 | 7/18/2025 4:00:00 PM EST |
37.50 | 12.60 | 16.70 | 14.65 | % | 0.39 | 0 | 0 | 1.51 | 0.96 | 0.01 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
40.00 | 10.30 | 14.40 | 12.35 | 11.93 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.36 | 0.92 | 0.01 | -0.03 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
42.50 | 9.10 | 12.40 | 10.75 | 12.30 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.28 | 0.87 | 0.02 | -0.04 | 6/30/2025 | 7/18/2025 4:00:00 PM EST |
45.00 | 7.50 | 8.80 | 8.15 | 8.20 | +0.40 | +5.13% | 0.18 | 1 | 92 | 0.72 | 0.80 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
47.50 | 4.20 | 7.30 | 5.75 | 8.05 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.86 | 0.71 | 0.04 | -0.06 | 6/30/2025 | 7/18/2025 4:00:00 PM EST |
50.00 | 4.10 | 5.70 | 4.90 | 4.60 | -0.15 | -3.16% | 0.10 | 1 | 130 | 0.70 | 0.61 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
52.50 | 2.35 | 3.70 | 3.03 | 3.34 | -0.46 | -12.11% | 0.06 | 12 | 75 | 0.59 | 0.50 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
55.00 | 1.60 | 2.80 | 2.20 | 3.00 | +0.50 | +20.00% | 0.04 | 3 | 26 | 0.61 | 0.39 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
57.50 | 0.10 | 1.95 | 1.03 | 1.84 | +0.05 | +2.80% | 0.02 | 1 | 44 | 0.68 | 0.30 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
60.00 | 0.50 | 1.75 | 1.13 | 1.65 | +0.44 | +36.37% | 0.02 | 1 | 85 | 0.63 | 0.24 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
62.50 | 0.00 | 1.80 | 0.90 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.88 | 0.16 | 0.03 | -0.04 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
65.00 | 0.00 | 2.40 | 1.20 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.10 | 0.11 | 0.02 | -0.03 | 6/27/2025 | 7/18/2025 4:00:00 PM EST |
70.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.20 | 0.06 | 0.01 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
75.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 9 | 22 | 0.67 | 0.04 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
25.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/18/2025 4:00:00 PM EST |
27.50 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/18/2025 4:00:00 PM EST |
30.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/18/2025 4:00:00 PM EST |
32.50 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.90 | -0.01 | 0.00 | -0.01 | 4/7/2025 | 7/18/2025 4:00:00 PM EST |
35.00 | 0.00 | 2.25 | 1.13 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.71 | -0.02 | 0.00 | -0.01 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
37.50 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.54 | -0.04 | 0.01 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
40.00 | 0.00 | 2.55 | 1.28 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.39 | -0.08 | 0.01 | -0.03 | 6/24/2025 | 7/18/2025 4:00:00 PM EST |
42.50 | 0.00 | 2.80 | 1.40 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.25 | -0.13 | 0.02 | -0.04 | 6/18/2025 | 7/18/2025 4:00:00 PM EST |
45.00 | 0.60 | 2.15 | 1.38 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.71 | -0.20 | 0.03 | -0.05 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
47.50 | 0.80 | 2.30 | 1.55 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.59 | -0.29 | 0.04 | -0.06 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
50.00 | 1.55 | 2.95 | 2.25 | 2.60 | -0.12 | -4.42% | 0.04 | 20 | 24 | 0.54 | -0.39 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
52.50 | 2.65 | 5.00 | 3.83 | 3.80 | -2.50 | -39.69% | 0.07 | 1 | 13 | 0.60 | -0.50 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
55.00 | 4.10 | 6.00 | 5.05 | 5.13 | -0.37 | -6.73% | 0.09 | 2 | 133 | 0.54 | -0.61 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
57.50 | 4.80 | 9.00 | 6.90 | % | 0.12 | 0 | 0 | 0.97 | -0.70 | 0.04 | -0.06 | 7/18/2025 4:00:00 PM EST | |||
60.00 | 7.10 | 10.90 | 9.00 | 17.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.99 | -0.76 | 0.03 | -0.05 | 3/10/2025 | 7/18/2025 4:00:00 PM EST |
62.50 | 9.00 | 13.10 | 11.05 | % | 0.18 | 0 | 0 | 1.05 | -0.84 | 0.03 | -0.04 | 7/18/2025 4:00:00 PM EST | |||
65.00 | 11.10 | 15.40 | 13.25 | % | 0.20 | 0 | 0 | 1.11 | -0.89 | 0.02 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
70.00 | 16.20 | 20.30 | 18.25 | % | 0.26 | 0 | 0 | 1.27 | -0.94 | 0.01 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
75.00 | 21.20 | 25.30 | 23.25 | % | 0.31 | 0 | 0 | 1.43 | -0.96 | 0.01 | -0.02 | 7/18/2025 4:00:00 PM EST |