Options Chain for MERCURY SYS INC COM (MRCY) - $77.42 as of 10/24/2025 5:50:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 54.70 | 58.90 | 56.80 | % | 2.52 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 25.00 | 52.30 | 56.40 | 54.35 | % | 2.17 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 27.50 | 49.80 | 53.90 | 51.85 | % | 1.89 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 30.00 | 47.40 | 51.60 | 49.50 | % | 1.65 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 32.50 | 44.80 | 49.00 | 46.90 | 44.92 | 0.00 | 0.00% | 1.44 | 0 | 4 | 2.71 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 4:00:03 PM EST |
| 35.00 | 42.30 | 46.60 | 44.45 | % | 1.27 | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 10/24/2025 4:00:03 PM EST | |||
| 37.50 | 39.80 | 43.90 | 41.85 | 17.00 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.29 | 1.00 | 0.00 | -0.01 | 7/23/2025 | 10/24/2025 4:00:03 PM EST |
| 40.00 | 37.30 | 41.60 | 39.45 | 44.80 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.19 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/24/2025 4:00:03 PM EST |
| 42.50 | 34.90 | 39.20 | 37.05 | 42.40 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.06 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 10/24/2025 4:00:03 PM EST |
| 45.00 | 32.50 | 36.50 | 34.50 | 11.12 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.85 | 0.99 | 0.00 | -0.02 | 2/5/2025 | 10/24/2025 4:00:03 PM EST |
| 47.50 | 30.00 | 34.20 | 32.10 | % | 0.68 | 0 | 0 | 1.76 | 0.98 | 0.00 | -0.02 | 10/24/2025 4:00:03 PM EST | |||
| 50.00 | 27.50 | 31.50 | 29.50 | % | 0.59 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.03 | 10/24/2025 4:00:03 PM EST | |||
| 52.50 | 25.10 | 29.30 | 27.20 | 17.10 | 0.00 | 0.00% | 0.52 | 0 | 17 | 1.52 | 0.97 | 0.00 | -0.04 | 8/13/2025 | 10/24/2025 4:00:03 PM EST |
| 55.00 | 22.70 | 26.70 | 24.70 | 21.17 | 0.00 | 0.00% | 0.45 | 0 | 36 | 1.37 | 0.95 | 0.01 | -0.04 | 10/13/2025 | 10/24/2025 4:00:03 PM EST |
| 57.50 | 20.20 | 24.30 | 22.25 | 11.00 | 0.00 | 0.00% | 0.39 | 0 | 17 | 1.27 | 0.91 | 0.01 | -0.07 | 8/18/2025 | 10/24/2025 4:00:03 PM EST |
| 60.00 | 18.00 | 22.00 | 20.00 | 17.50 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.19 | 0.91 | 0.01 | -0.06 | 10/22/2025 | 10/24/2025 4:00:03 PM EST |
| 62.50 | 15.70 | 19.70 | 17.70 | 8.00 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.11 | 0.89 | 0.01 | -0.07 | 8/14/2025 | 10/24/2025 4:00:03 PM EST |
| 65.00 | 13.50 | 17.70 | 15.60 | 12.67 | 0.00 | 0.00% | 0.24 | 0 | 27 | 1.07 | 0.86 | 0.01 | -0.08 | 10/13/2025 | 10/24/2025 4:00:03 PM EST |
| 67.50 | 11.50 | 15.60 | 13.55 | 6.60 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.01 | 0.81 | 0.02 | -0.10 | 9/10/2025 | 10/24/2025 4:00:03 PM EST |
| 70.00 | 10.30 | 13.50 | 11.90 | 11.08 | 0.00 | 0.00% | 0.17 | 0 | 69 | 0.66 | 0.77 | 0.02 | -0.10 | 10/21/2025 | 10/24/2025 4:00:03 PM EST |
| 72.50 | 7.80 | 12.00 | 9.90 | 9.47 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.63 | 0.72 | 0.02 | -0.10 | 10/14/2025 | 10/24/2025 4:00:03 PM EST |
| 75.00 | 6.20 | 10.40 | 8.30 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.64 | 0.67 | 0.02 | -0.11 | 10/22/2025 | 10/24/2025 4:00:03 PM EST |
| 77.50 | 4.80 | 8.70 | 6.75 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.63 | 0.60 | 0.03 | -0.11 | 10/21/2025 | 10/24/2025 4:00:03 PM EST |
| 80.00 | 5.00 | 7.50 | 6.25 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.71 | 0.53 | 0.03 | -0.11 | 10/22/2025 | 10/24/2025 4:00:03 PM EST |
| 82.50 | 2.40 | 6.50 | 4.45 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.63 | 0.46 | 0.03 | -0.10 | 10/23/2025 | 10/24/2025 4:00:03 PM EST |
| 85.00 | 1.95 | 4.80 | 3.38 | 1.50 | -3.19 | -68.02% | 0.04 | 1 | 35 | 0.61 | 0.39 | 0.03 | -0.09 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 87.50 | 0.50 | 4.70 | 2.60 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.58 | 0.32 | 0.03 | -0.08 | 10/22/2025 | 10/24/2025 4:00:03 PM EST |
| 90.00 | 0.30 | 3.70 | 2.00 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.57 | 0.25 | 0.03 | -0.07 | 10/10/2025 | 10/24/2025 4:00:03 PM EST |
| 92.50 | 0.00 | 3.10 | 1.55 | 1.65 | % | 0.02 | 1 | 0 | 0.84 | 0.20 | 0.02 | -0.07 | 10/24/2025 | 10/24/2025 4:00:03 PM EST | |
| 95.00 | 0.00 | 2.75 | 1.38 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.86 | 0.15 | 0.02 | -0.05 | 10/16/2025 | 10/24/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.08 | 0.01 | -0.03 | 10/2/2025 | 10/24/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.04 | 0.01 | -0.02 | 10/24/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.02 | 0.00 | -0.01 | 10/6/2025 | 10/24/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 10/24/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.74 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 10/24/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/24/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/24/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | -0.01 | 10/24/2025 4:00:03 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.37 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 10/24/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.20 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 10/24/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.04 | -0.01 | 0.00 | -0.01 | 10/24/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.89 | -0.01 | 0.00 | -0.02 | 8/7/2025 | 10/24/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.75 | -0.02 | 0.00 | -0.02 | 10/24/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.63 | -0.02 | 0.00 | -0.03 | 10/15/2025 | 10/24/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 2.25 | 1.13 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.51 | -0.03 | 0.00 | -0.04 | 7/14/2025 | 10/24/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.41 | -0.05 | 0.01 | -0.04 | 10/23/2025 | 10/24/2025 4:00:03 PM EST |
| 57.50 | 0.10 | 2.45 | 1.28 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.96 | -0.09 | 0.01 | -0.07 | 10/15/2025 | 10/24/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 2.65 | 1.33 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.23 | -0.09 | 0.01 | -0.06 | 9/22/2025 | 10/24/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 2.85 | 1.43 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.15 | -0.11 | 0.01 | -0.07 | 9/16/2025 | 10/24/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 3.10 | 1.55 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.07 | -0.14 | 0.01 | -0.08 | 10/20/2025 | 10/24/2025 4:00:03 PM EST |
| 67.50 | 0.10 | 3.60 | 1.85 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.69 | -0.19 | 0.02 | -0.10 | 10/20/2025 | 10/24/2025 4:00:03 PM EST |
| 70.00 | 1.00 | 4.20 | 2.60 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.76 | -0.23 | 0.02 | -0.10 | 10/23/2025 | 10/24/2025 4:00:03 PM EST |
| 72.50 | 0.80 | 4.80 | 2.80 | 3.28 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.67 | -0.28 | 0.02 | -0.10 | 10/20/2025 | 10/24/2025 4:00:03 PM EST |
| 75.00 | 1.55 | 5.80 | 3.68 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.67 | -0.33 | 0.02 | -0.11 | 10/22/2025 | 10/24/2025 4:00:03 PM EST |
| 77.50 | 2.65 | 6.90 | 4.78 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.68 | -0.40 | 0.03 | -0.11 | 10/22/2025 | 10/24/2025 4:00:03 PM EST |
| 80.00 | 3.90 | 8.20 | 6.05 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.68 | -0.47 | 0.03 | -0.11 | 10/16/2025 | 10/24/2025 4:00:03 PM EST |
| 82.50 | 5.30 | 9.30 | 7.30 | % | 0.09 | 0 | 0 | 0.66 | -0.54 | 0.03 | -0.10 | 10/24/2025 4:00:03 PM EST | |||
| 85.00 | 7.00 | 10.90 | 8.95 | % | 0.11 | 0 | 0 | 0.66 | -0.61 | 0.03 | -0.09 | 10/24/2025 4:00:03 PM EST | |||
| 87.50 | 8.50 | 12.50 | 10.50 | % | 0.12 | 0 | 0 | 0.62 | -0.68 | 0.03 | -0.08 | 10/24/2025 4:00:03 PM EST | |||
| 90.00 | 10.10 | 14.40 | 12.25 | % | 0.14 | 0 | 0 | 0.88 | -0.75 | 0.03 | -0.07 | 10/24/2025 4:00:03 PM EST | |||
| 92.50 | 12.10 | 16.30 | 14.20 | % | 0.15 | 0 | 0 | 0.88 | -0.80 | 0.02 | -0.07 | 10/24/2025 4:00:03 PM EST | |||
| 95.00 | 14.50 | 18.30 | 16.40 | % | 0.17 | 0 | 0 | 0.89 | -0.85 | 0.02 | -0.05 | 10/24/2025 4:00:03 PM EST | |||
| 100.00 | 19.00 | 22.80 | 20.90 | % | 0.21 | 0 | 0 | 0.94 | -0.92 | 0.01 | -0.03 | 10/24/2025 4:00:03 PM EST | |||
| 105.00 | 23.50 | 27.60 | 25.55 | % | 0.24 | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.02 | 10/24/2025 4:00:03 PM EST | |||
| 110.00 | 28.60 | 32.60 | 30.60 | % | 0.28 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 10/24/2025 4:00:03 PM EST | |||
| 115.00 | 33.60 | 37.60 | 35.60 | % | 0.31 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST |