Dark

Check out our Dark Pool Levels

MRCY
Mercury Systems Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:55 PM EDT

111.16USD+1.248%(+1.37)318,964

86.03Bid 131.30Ask 45.27Spread

Pre-market

Aug 14, 2026 9:25:30 AM EDT

110.02USD+0.209%(+0.23)1,839

After-hours

0.00USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 May 21, 2027 Jun 17, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,238	3,293	18	3,232

MRCY Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

MRCY Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

MRCY Aug 21, 2026 Exp. - Max Pain @ $105.00

Puts

Calls

MRCY Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
190.00 C	1.15	0%	1	1	07-07	MRCY260821C00190000
185.00 C	0.05	-50.00%	10	116	08-11	MRCY260821C00185000
180.00 C	0.05	0.00%	4	699	08-13	MRCY260821C00180000
175.00 C	0.10	-50.00%	111	636	08-11	MRCY260821C00175000
170.00 C	0.50	0%	1	1	08-03	MRCY260821C00170000
165.00 C	0	0%	0			MRCY260821C00165000
160.00 C	0.25	-84.38%	1	1	08-12	MRCY260821C00160000
155.00 C	0.35	-76.67%	2	2	08-13	MRCY260821C00155000
150.00 C	2.00	0.00%	3	5	08-04	MRCY260821C00150000
145.00 C	1.37	-23.89%	1	11	07-28	MRCY260821C00145000
140.00 C	1.82	-43.13%	2	1,021	08-12	MRCY260821C00140000
135.00 C	2.65	+1.92%	1	15	08-06	MRCY260821C00135000
130.00 C	2.59	-21.52%	3	589	08-13	MRCY260821C00130000
125.00 C	4.10	-41.68%	3	60	08-12	MRCY260821C00125000
120.00 C	4.58	-10.55%	3	46	08-13	MRCY260821C00120000
115.00 C	6.15	-18.00%	6	90	08-13	MRCY260821C00115000
110.00 C	10.25	+19.19%	2	1,109	08-12	MRCY260821C00110000
105.00 C	10.95	-4.62%	5	104	08-11	MRCY260821C00105000
100.00 C	13.80	-1.08%	1	17	08-13	MRCY260821C00100000
97.50 C	15.00	-28.91%	1	1	08-06	MRCY260821C00097500
95.00 C	18.88	-9.19%	1	4	08-12	MRCY260821C00095000
92.50 C	0	0%	0			MRCY260821C00092500
90.00 C	19.93	+140.12%	1	2	08-11	MRCY260821C00090000
87.50 C	0	0%	0			MRCY260821C00087500
85.00 C	0	0%	0			MRCY260821C00085000
82.50 C	0	0%	0			MRCY260821C00082500
80.00 C	31.00	0%	1	1	06-26	MRCY260821C00080000
75.00 C	0	0%	0			MRCY260821C00075000
70.00 C	0	0%	0			MRCY260821C00070000
65.00 C	36.00	0%	4	0	07-16	MRCY260821C00065000
60.00 C	0	0%	0			MRCY260821C00060000
55.00 C	0	0%	0			MRCY260821C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
190.00 P	0	0%	0			MRCY260821P00190000
185.00 P	0	0%	0			MRCY260821P00185000
180.00 P	0	0%	0			MRCY260821P00180000
175.00 P	0	0%	0			MRCY260821P00175000
170.00 P	0	0%	0			MRCY260821P00170000
165.00 P	0	0%	0			MRCY260821P00165000
160.00 P	0	0%	0			MRCY260821P00160000
155.00 P	0	0%	0			MRCY260821P00155000
150.00 P	50.50	0%	2	2	07-29	MRCY260821P00150000
145.00 P	0	0%	0			MRCY260821P00145000
140.00 P	0	0%	0			MRCY260821P00140000
135.00 P	0	0%	0			MRCY260821P00135000
130.00 P	0	0%	0			MRCY260821P00130000
125.00 P	22.20	+19.35%	1	3	07-24	MRCY260821P00125000
120.00 P	19.10	+42.54%	1	11	07-24	MRCY260821P00120000
115.00 P	12.50	-26.47%	1	2	08-06	MRCY260821P00115000
110.00 P	8.40	+3.70%	2	11	08-13	MRCY260821P00110000
105.00 P	6.40	-14.09%	1	65	08-13	MRCY260821P00105000
100.00 P	4.05	-12.53%	404	416	08-13	MRCY260821P00100000
97.50 P	4.30	+48.28%	8	17	07-07	MRCY260821P00097500
95.00 P	2.63	+1.15%	3	106	08-13	MRCY260821P00095000
92.50 P	2.69	-27.30%	10	13	08-07	MRCY260821P00092500
90.00 P	1.45	-23.28%	401	1,796	08-13	MRCY260821P00090000
87.50 P	1.00	-82.14%	10	12	08-11	MRCY260821P00087500
85.00 P	0.85	-36.09%	1	68	08-12	MRCY260821P00085000
82.50 P	0.95	-5.00%	31	32	08-07	MRCY260821P00082500
80.00 P	0.90	+8.43%	1	635	08-06	MRCY260821P00080000
75.00 P	0.48	-83.04%	1	21	08-04	MRCY260821P00075000
70.00 P	0.05	0.00%	23	37	08-13	MRCY260821P00070000
65.00 P	1.05	+110.00%	8	1	07-29	MRCY260821P00065000
60.00 P	0.33	0%	1	1	07-20	MRCY260821P00060000
55.00 P	0.03	0%	1	1	08-10	MRCY260821P00055000

Share