Options Chain for MERCURY SYS INC COM (MRCY) - $92.97 as of 2/2/2026 8:35:57 AM 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 | 69.10 | 72.40 | 70.75 | % | 3.14 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 25.00 | 66.60 | 69.70 | 68.15 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 27.50 | 64.60 | 67.20 | 65.90 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 30.00 | 61.60 | 64.70 | 63.15 | 65.41 | 0.00 | 0.00% | 2.10 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:59 PM EST |
| 32.50 | 59.60 | 62.20 | 60.90 | 49.40 | 0.00 | 0.00% | 1.87 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:59 PM EST |
| 35.00 | 56.60 | 59.70 | 58.15 | % | 1.66 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 37.50 | 54.20 | 57.40 | 55.80 | % | 1.49 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 40.00 | 51.70 | 54.90 | 53.30 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 42.50 | 49.20 | 52.30 | 50.75 | 46.37 | 0.00 | 0.00% | 1.19 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 46.70 | 50.00 | 48.35 | % | 1.07 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 47.50 | 44.20 | 47.30 | 45.75 | 10.66 | 0.00 | 0.00% | 0.96 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 41.70 | 44.80 | 43.25 | % | 0.86 | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 52.50 | 39.20 | 42.30 | 40.75 | 4.38 | 0.00 | 0.00% | 0.78 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.02 | 3/31/2025 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 36.70 | 39.80 | 38.25 | 15.00 | 0.00 | 0.00% | 0.70 | 0 | 5 | 0.00 | 0.99 | 0.00 | -0.03 | 12/2/2025 | 1/30/2026 3:59:59 PM EST |
| 57.50 | 34.20 | 37.50 | 35.85 | 18.51 | 0.00 | 0.00% | 0.62 | 0 | 6 | 0.00 | 0.99 | 0.00 | -0.03 | 11/12/2025 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 31.80 | 35.10 | 33.45 | % | 0.56 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 62.50 | 29.30 | 32.60 | 30.95 | 20.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.68 | 0.98 | 0.00 | -0.04 | 1/6/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 26.90 | 30.20 | 28.55 | % | 0.44 | 0 | 0 | 1.57 | 0.97 | 0.00 | -0.05 | 1/30/2026 3:59:59 PM EST | |||
| 67.50 | 24.60 | 27.80 | 26.20 | 7.70 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.48 | 0.95 | 0.01 | -0.07 | 11/28/2025 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 22.20 | 25.40 | 23.80 | 11.23 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.40 | 0.94 | 0.01 | -0.08 | 1/5/2026 | 1/30/2026 3:59:59 PM EST |
| 72.50 | 20.00 | 23.10 | 21.55 | 24.65 | 0.00 | 0.00% | 0.30 | 0 | 114 | 1.19 | 0.92 | 0.01 | -0.09 | 1/14/2026 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 17.80 | 21.00 | 19.40 | 26.75 | 0.00 | 0.00% | 0.26 | 0 | 47 | 1.13 | 0.89 | 0.01 | -0.12 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 77.50 | 15.70 | 18.90 | 17.30 | 22.17 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.74 | 0.86 | 0.01 | -0.12 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 13.70 | 16.70 | 15.20 | 21.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.77 | 0.83 | 0.01 | -0.14 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 82.50 | 11.70 | 15.00 | 13.35 | 18.44 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.82 | 0.79 | 0.02 | -0.15 | 1/13/2026 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 10.30 | 12.80 | 11.55 | 16.10 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.78 | 0.74 | 0.02 | -0.16 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 87.50 | 8.50 | 11.60 | 10.05 | 14.20 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.71 | 0.69 | 0.02 | -0.17 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 7.40 | 9.70 | 8.55 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.69 | 0.64 | 0.02 | -0.17 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 92.50 | 5.70 | 8.80 | 7.25 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 91 | 0.67 | 0.58 | 0.02 | -0.18 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 4.80 | 8.00 | 6.40 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.74 | 0.52 | 0.02 | -0.18 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 97.50 | 3.60 | 6.80 | 5.20 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.82 | 0.47 | 0.02 | -0.17 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 3.00 | 5.80 | 4.40 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 129 | 0.75 | 0.41 | 0.02 | -0.17 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 1.65 | 4.20 | 2.93 | 4.59 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.78 | 0.32 | 0.02 | -0.15 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 1.30 | 2.10 | 1.70 | 1.55 | -0.47 | -23.27% | 0.02 | 52 | 254 | 0.76 | 0.24 | 0.02 | -0.14 | 2/2/2026 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 0.05 | 3.20 | 1.63 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.83 | 0.18 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.85 | 1.43 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | 0.14 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.17 | 0.09 | 0.01 | -0.07 | 1/30/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.06 | 0.01 | -0.06 | 1/30/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.31 | 0.04 | 0.00 | -0.04 | 1/30/2026 3:59:59 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 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.64 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.31 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/30/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/30/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/30/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/30/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | -0.02 | 12/16/2025 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.95 | -0.01 | 0.00 | -0.03 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 2.00 | 1.00 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.85 | -0.01 | 0.00 | -0.03 | 9/3/2025 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.67 | -0.01 | 0.00 | -0.04 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.62 | -0.02 | 0.00 | -0.04 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.49 | -0.03 | 0.00 | -0.05 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 1.85 | 0.93 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.05 | -0.05 | 0.01 | -0.07 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.15 | -0.06 | 0.01 | -0.08 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 72.50 | 0.05 | 2.30 | 1.18 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.27 | -0.08 | 0.01 | -0.09 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 0.05 | 1.90 | 0.98 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.83 | -0.11 | 0.01 | -0.12 | 12/29/2025 | 1/30/2026 3:59:59 PM EST |
| 77.50 | 0.35 | 2.80 | 1.58 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | -0.14 | 0.01 | -0.12 | 1/12/2026 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 1.30 | 2.95 | 2.13 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.85 | -0.17 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 82.50 | 1.10 | 3.70 | 2.40 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.81 | -0.21 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 1.90 | 5.40 | 3.65 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.87 | -0.26 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 87.50 | 2.75 | 5.20 | 3.98 | 2.66 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.80 | -0.31 | 0.02 | -0.17 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 3.80 | 6.40 | 5.10 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.71 | -0.36 | 0.02 | -0.17 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 92.50 | 4.90 | 7.90 | 6.40 | % | 0.07 | 0 | 0 | 0.77 | -0.42 | 0.02 | -0.18 | 1/30/2026 3:59:59 PM EST | |||
| 95.00 | 6.30 | 9.30 | 7.80 | 6.85 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.84 | -0.48 | 0.02 | -0.18 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 97.50 | 7.80 | 11.10 | 9.45 | % | 0.10 | 0 | 0 | 0.78 | -0.53 | 0.02 | -0.17 | 1/30/2026 3:59:59 PM EST | |||
| 100.00 | 9.20 | 12.60 | 10.90 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | -0.59 | 0.02 | -0.17 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 13.50 | 16.00 | 14.75 | % | 0.14 | 0 | 0 | 0.80 | -0.68 | 0.02 | -0.15 | 1/30/2026 3:59:59 PM EST | |||
| 110.00 | 16.80 | 20.20 | 18.50 | % | 0.17 | 0 | 0 | 0.92 | -0.76 | 0.02 | -0.14 | 1/30/2026 3:59:59 PM EST | |||
| 115.00 | 21.30 | 23.90 | 22.60 | % | 0.20 | 0 | 0 | 0.94 | -0.82 | 0.01 | -0.12 | 1/30/2026 3:59:59 PM EST | |||
| 120.00 | 26.00 | 28.70 | 27.35 | % | 0.23 | 0 | 0 | 1.05 | -0.86 | 0.01 | -0.11 | 1/30/2026 3:59:59 PM EST | |||
| 125.00 | 30.70 | 33.90 | 32.30 | % | 0.26 | 0 | 0 | 1.16 | -0.91 | 0.01 | -0.07 | 1/30/2026 3:59:59 PM EST | |||
| 130.00 | 35.40 | 38.70 | 37.05 | % | 0.28 | 0 | 0 | 1.22 | -0.94 | 0.01 | -0.06 | 1/30/2026 3:59:59 PM EST | |||
| 135.00 | 40.20 | 43.60 | 41.90 | % | 0.31 | 0 | 0 | 1.33 | -0.96 | 0.00 | -0.04 | 1/30/2026 3:59:59 PM EST |