Options Chain for MERCURY SYS INC COM (MRCY) - $38.92 as of 11/20/2024 8:27:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.50 | 26.40 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.50 | 19.00 | 23.90 | 11.20 | 0.00 | 0.00% | 0 | 6 | 3.21 | 1.00 | 0.00 | 0.00 | 2/7/2024 | 11/20/2024 3:59:43 PM EST |
| 20.00 | 16.50 | 21.40 | 22.30 | 0.00 | 0.00% | 0 | 7 | 2.78 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 14.00 | 18.80 | 21.31 | 0.00 | 0.00% | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 25.00 | 11.50 | 16.30 | 11.20 | 0.00 | 0.00% | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:43 PM EST |
| 27.50 | 9.00 | 13.90 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:43 PM EST |
| 30.00 | 6.70 | 11.50 | 14.00 | 0.00 | 0.00% | 0 | 143 | 1.63 | 0.96 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 32.50 | 4.50 | 9.00 | 10.08 | 0.00 | 0.00% | 0 | 167 | 1.35 | 0.88 | 0.04 | -0.02 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 35.00 | 2.50 | 6.90 | 6.08 | 0.00 | 0.00% | 0 | 698 | 1.18 | 0.75 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 37.50 | 2.20 | 4.90 | 5.10 | 0.00 | 0.00% | 0 | 89 | 0.69 | 0.60 | 0.06 | -0.04 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 40.00 | 0.90 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 193 | 0.46 | 0.44 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 42.50 | 0.00 | 0.85 | 1.68 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.30 | 0.06 | -0.03 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 0.15 | 0.80 | 0.30 | -0.05 | -14.29% | 3 | 86 | 0.50 | 0.19 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 47.50 | 0.00 | 1.70 | 2.25 | 0.00 | 0.00% | 0 | 15 | 1.01 | 0.11 | 0.03 | -0.02 | 8/14/2024 | 11/20/2024 3:59:43 PM EST |
| 50.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 50 | 0.72 | 0.06 | 0.02 | -0.01 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 0.00 | 0.45 | % | 0 | 31 | 0.87 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 45 | 1.05 | 0.00 | 0.00 | 0.00 | 5/17/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 0.00 | 1.55 | % | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 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 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 3:59:43 PM EST |
| 17.50 | 0.00 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:43 PM EST |
| 20.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 89 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.90 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 25.00 | 0.05 | 0.30 | 0.10 | -0.30 | -75.00% | 2 | 173 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 27.50 | 0.00 | 2.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 30.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 81 | 0.73 | -0.04 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 32.50 | 0.00 | 1.85 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.04 | -0.12 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 35.00 | 0.15 | 1.95 | 0.62 | 0.00 | 0.00% | 0 | 35 | 0.56 | -0.25 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 37.50 | 0.60 | 4.00 | 1.37 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.40 | 0.06 | -0.04 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 40.00 | 1.80 | 4.90 | 1.04 | 0.00 | 0.00% | 0 | 36 | 0.56 | -0.56 | 0.06 | -0.04 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 42.50 | 1.70 | 6.50 | % | 0 | 0 | 0.92 | -0.70 | 0.06 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 45.00 | 4.00 | 8.80 | 2.45 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.81 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 47.50 | 6.50 | 11.00 | % | 0 | 0 | 1.10 | -0.89 | 0.03 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 8.70 | 13.50 | 22.80 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.94 | 0.02 | -0.01 | 6/21/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 13.70 | 18.50 | % | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 60.00 | 18.70 | 23.50 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 23.70 | 28.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |