MRCY · Mercury Systems Inc
$106.34
+7.42 (+7.50%)
At close · Jul 23
Market Cap
$6.39B
Shares
60.04M
Options Chain
15-min delayed Underlying $106.34 · Jul 23, 2026
Aug 21, 2026
58
Sep 18, 2026
88
Oct 16, 2026
88
Nov 20, 2026
86
Dec 18, 2026
84
Jan 15, 2027
84
Mar 19, 2027
62
Apr 16, 2027
62
May 21, 2027
62
Jun 17, 2027
48
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Last | Strike | Last | Δ | IV | Vol | OI |
| 0 | — | 0.2% | 1 | — | 60 | $0.33 | -0.037 | 125.5% | 1 | 1 |
| 0 | 4 | 82.3% | 0.987 | $36.00 | 65 | $0.50 | -0.046 | 114.9% | 1 | 1 |
| 0 | — | 83.1% | 0.971 | — | 70 | $1.10 | -0.071 | 111.2% | 2 | 5 |
| 0 | — | 84.7% | 0.942 | — | 75 | $2.31 | -0.087 | 99.7% | 2 | 20 |
| 1 | 1 | 83.3% | 0.904 | $31.00 | 80 | $2.50 | -0.128 | 98.7% | 18 | 347 |
| 0 | — | 83.5% | 0.849 | — | 85 | $2.20 | -0.17 | 93.1% | 6 | 30 |
| 1 | 1 | 81.4% | 0.789 | $28.00 | 90 | $2.76 | -0.213 | 82.5% | 2 | 21 |
| 0 | — | 80.6% | 0.753 | — | 92.5 | $3.70 | -0.249 | 81.2% | 3 | 3 |
| 5 | 1 | 80.4% | 0.714 | $11.75 | 95 | $4.47 | -0.288 | 82% | 2 | 212 |
| 2 | 2 | 80.4% | 0.674 | $9.20 | 97.5 | $4.30 | -0.327 | 80.5% | 8 | 17 |
| 16 | 1 | 82% | 0.631 | $12.65 | 100 | $10.00 | -0.368 | 79% | 1 | 20 |
| 96 | 6 | 77.5% | 0.545 | $10.18 | 105 | $8.10 | -0.455 | 79.8% | 10 | 44 |
| 78 | 1 | 77.9% | 0.46 | $7.20 | 110 | $12.00 | -0.542 | 77.7% | 2 | 4 |
| 72 | 1 | 76% | 0.375 | $5.20 | 115 | $11.00 | -0.621 | 78.6% | 1 | 1 |
| 32 | 1 | 73.2% | 0.291 | $4.15 | 120 | $19.10 | -0.694 | 78.2% | 1 | 10 |
| 45 | 1 | 73.1% | 0.227 | $4.50 | 125 | $22.20 | -0.772 | 74.3% | 1 | 2 |
| 5 | 1 | 75.3% | 0.18 | $2.65 | 130 | — | -0.817 | 77% | — | 0 |
| 15 | 6 | 69.5% | 0.115 | $1.71 | 135 | — | -0.837 | 84.2% | — | 0 |
| 11 | 4 | 86.3% | 0.141 | $0.75 | 140 | — | -0.911 | 73.7% | — | 0 |
| 12 | 1 | 88.5% | 0.118 | $1.80 | 145 | — | -0.903 | 84.2% | — | 0 |
| 2 | 1 | 91.9% | 0.101 | $2.00 | 150 | — | -0.933 | 82.5% | — | 0 |
| 0 | — | 83.4% | 0.059 | — | 155 | — | -0.929 | 91% | — | 0 |
| 0 | — | 84.7% | 0.045 | — | 160 | — | -0.96 | 85.9% | — | 0 |
| 0 | — | 113.3% | 0.097 | — | 165 | — | -0.957 | 92.7% | — | 0 |
| 0 | — | 119.1% | 0.094 | — | 170 | — | -0.967 | 94.1% | — | 0 |
| 199 | 9 | 87.2% | 0.022 | $0.10 | 175 | — | -0.968 | 98.4% | — | 0 |
| 28 | 18 | 127% | 0.086 | $0.05 | 180 | — | -0.969 | 102.6% | — | 0 |
| 0 | — | 111.6% | 0.044 | — | 185 | — | -0.97 | 106.6% | — | 0 |
| 1 | 1 | 115.3% | 0.042 | $1.15 | 190 | — | -0.967 | 113.5% | — | 0 |
58 contracts expiring August 21, 2026. Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. In-the-money strikes are shaded; the strike nearest the underlying is highlighted.
Key facts
CIK
1049521
CUSIP
589378108
13F (30d)
56 filings
55 filers
Visit website
Investor relations