Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MRCY
Mercury Systems Inc.
stock NASDAQ

At Close
Sep 30, 2026 3:59:58 PM EDT
82.99USD+0.417%(+0.35)667,445
66.65Bid   99.66Ask   33.01Spread
Pre-market
Sep 29, 2026 8:34:30 AM EDT
81.72USD-1.113%(-0.92)0
After-hours
Sep 30, 2026 4:30:30 PM EDT
82.07USD-1.103%(-0.92)77,524
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027May 21, 2027Jun 17, 2027Jul 16, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
361,320426425


MRCY Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

MRCY Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

MRCY Oct 16, 2026 Exp. - Max Pain @ $92.50

Puts
Calls


MRCY Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C0.43-71.90%1309-09MRCY261016C00190000
185.00 C00%0MRCY261016C00185000
180.00 C0.38-73.24%1609-09MRCY261016C00180000
175.00 C1.700%1108-17MRCY261016C00175000
170.00 C3.200%2208-04MRCY261016C00170000
165.00 C5.300%2207-01MRCY261016C00165000
160.00 C0.68-84.19%1709-15MRCY261016C00160000
155.00 C4.90+13.95%5708-04MRCY261016C00155000
150.00 C2.55-36.25%151808-18MRCY261016C00150000
145.00 C3.90-9.30%15508-18MRCY261016C00145000
140.00 C0.48-14.29%12609-11MRCY261016C00140000
135.00 C0.37-91.78%112809-11MRCY261016C00135000
130.00 C0.05-66.67%123909-18MRCY261016C00130000
125.00 C0.35-7.89%32009-18MRCY261016C00125000
120.00 C0.70-17.65%215609-01MRCY261016C00120000
115.00 C0.44-33.33%514009-10MRCY261016C00115000
110.00 C0.15-78.57%306909-29MRCY261016C00110000
105.00 C0.65-65.24%117609-21MRCY261016C00105000
100.00 C0.25+25.00%24909-29MRCY261016C00100000
97.50 C0.35-46.15%11509-25MRCY261016C00097500
95.00 C0.50-37.50%39509-29MRCY261016C00095000
92.50 C0.95-32.14%52909-24MRCY261016C00092500
90.00 C1.22-28.65%224409-29MRCY261016C00090000
87.50 C1.64+26.15%66909-29MRCY261016C00087500
85.00 C3.60-12.20%36409-25MRCY261016C00085000
82.50 C4.47+11.75%151909-24MRCY261016C00082500
80.00 C4.00-39.58%1809-28MRCY261016C00080000
77.50 C10.500%1109-16MRCY261016C00077500
75.00 C12.34+11.17%2209-03MRCY261016C00075000
72.50 C00%0MRCY261016C00072500
70.00 C00%0MRCY261016C00070000
67.50 C00%0MRCY261016C00067500
65.00 C00%0MRCY261016C00065000
62.50 C00%0MRCY261016C00062500
60.00 C00%0MRCY261016C00060000
57.50 C55.65-0.78%2206-08MRCY261016C00057500
55.00 C00%0MRCY261016C00055000
50.00 C40.30-27.78%2208-26MRCY261016C00050000
47.50 C00%0MRCY261016C00047500
45.00 C00%0MRCY261016C00045000
42.50 C58.20+16.17%2201-20MRCY261016C00042500
40.00 C00%0MRCY261016C00040000
37.50 C00%0MRCY261016C00037500
35.00 C00%0MRCY261016C00035000
Puts
StrikePriceChangeVolOILastContract Name
190.00 P00%0MRCY261016P00190000
185.00 P00%0MRCY261016P00185000
180.00 P00%0MRCY261016P00180000
175.00 P75.500%2007-29MRCY261016P00175000
170.00 P00%0MRCY261016P00170000
165.00 P00%0MRCY261016P00165000
160.00 P00%0MRCY261016P00160000
155.00 P47.800%1108-19MRCY261016P00155000
150.00 P66.000%4405-06MRCY261016P00150000
145.00 P00%0MRCY261016P00145000
140.00 P00%0MRCY261016P00140000
135.00 P00%0MRCY261016P00135000
130.00 P00%0MRCY261016P00130000
125.00 P23.400%1108-04MRCY261016P00125000
120.00 P18.100%3308-19MRCY261016P00120000
115.00 P31.59+30.05%1609-03MRCY261016P00115000
110.00 P27.60+90.34%106509-29MRCY261016P00110000
105.00 P11.80+18.00%11708-19MRCY261016P00105000
100.00 P20.35+50.74%10809-14MRCY261016P00100000
97.50 P17.60+46.67%14809-28MRCY261016P00097500
95.00 P15.00-1.45%12109-28MRCY261016P00095000
92.50 P12.50+17.92%118609-28MRCY261016P00092500
90.00 P10.15+12.90%22909-28MRCY261016P00090000
87.50 P6.90+48.07%351509-29MRCY261016P00087500
85.00 P6.10+10.91%12209-29MRCY261016P00085000
82.50 P4.000.00%54809-29MRCY261016P00082500
80.00 P3.50+12.90%17409-29MRCY261016P00080000
77.50 P1.90+2.70%34009-25MRCY261016P00077500
75.00 P1.20-11.11%516909-25MRCY261016P00075000
72.50 P0.85+2.41%12309-22MRCY261016P00072500
70.00 P0.55+22.22%21109-29MRCY261016P00070000
67.50 P0.830%1109-10MRCY261016P00067500
65.00 P0.15-80.00%51309-29MRCY261016P00065000
62.50 P00%0MRCY261016P00062500
60.00 P6.40+10.34%52203-30MRCY261016P00060000
57.50 P00%0MRCY261016P00057500
55.00 P0.90-25.00%1905-29MRCY261016P00055000
50.00 P0.90-77.50%1105-26MRCY261016P00050000
47.50 P0.750%1105-26MRCY261016P00047500
45.00 P0.600%1105-26MRCY261016P00045000
42.50 P1.47-26.50%151104-16MRCY261016P00042500
40.00 P00%0MRCY261016P00040000
37.50 P00%0MRCY261016P00037500
35.00 P0.200%1105-26MRCY261016P00035000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC