Dark

MRCY
Mercury Systems Inc.
stock NASDAQ

At Close

Sep 30, 2026 3:59:58 PM EDT

82.99USD+0.417%(+0.35)589,919

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 29, 2026 4:26:30 PM EDT

82.64USD+0.048%(+0.04)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 May 21, 2027 Jun 17, 2027 Jul 16, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
124	1,224	211	519

MRCY Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

MRCY Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

MRCY Nov 20, 2026 Exp. - Max Pain @ $87.50

Puts

Calls

MRCY Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
190.00 C	0.40	-85.19%	1	1	09-03	MRCY261120C00190000
185.00 C	0	0%	0			MRCY261120C00185000
180.00 C	3.70	0%	29	29	08-06	MRCY261120C00180000
175.00 C	0	0%	0			MRCY261120C00175000
170.00 C	0.90	-43.04%	1	3	08-20	MRCY261120C00170000
165.00 C	2.22	-31.90%	1	14	08-19	MRCY261120C00165000
160.00 C	0.75	0%	17	17	08-26	MRCY261120C00160000
155.00 C	0.95	0%	43	43	08-26	MRCY261120C00155000
150.00 C	0.35	+250.00%	3	71	09-21	MRCY261120C00150000
145.00 C	5.60	-14.89%	5	5	06-26	MRCY261120C00145000
140.00 C	0.85	-74.47%	1	11	09-17	MRCY261120C00140000
135.00 C	11.70	-10.34%	1	2	08-04	MRCY261120C00135000
130.00 C	0.45	-74.29%	3	323	09-29	MRCY261120C00130000
125.00 C	1.09	-78.20%	1	16	09-21	MRCY261120C00125000
120.00 C	0.72	-61.08%	1	22	09-29	MRCY261120C00120000
115.00 C	1.05	-59.62%	4	31	09-28	MRCY261120C00115000
110.00 C	1.51	+11.85%	21	98	09-29	MRCY261120C00110000
105.00 C	2.00	-23.08%	3	83	09-24	MRCY261120C00105000
100.00 C	2.50	-29.58%	1	39	09-28	MRCY261120C00100000
97.50 C	2.80	-24.32%	1	12	09-29	MRCY261120C00097500
95.00 C	4.45	-16.04%	1	22	09-23	MRCY261120C00095000
92.50 C	3.60	-44.44%	2	9	09-28	MRCY261120C00092500
90.00 C	4.20	-55.32%	1	360	09-28	MRCY261120C00090000
87.50 C	5.20	-40.37%	2	11	09-28	MRCY261120C00087500
85.00 C	13.20	0%	2	2	08-26	MRCY261120C00085000
82.50 C	6.84	-22.27%	15	95	09-29	MRCY261120C00082500
80.00 C	9.60	-29.93%	1	6	09-23	MRCY261120C00080000
77.50 C	20.61	+45.65%	1	1	01-07	MRCY261120C00077500
75.00 C	10.65	-69.04%	1	6	09-28	MRCY261120C00075000
72.50 C	0	0%	0			MRCY261120C00072500
70.00 C	13.60	-64.68%	1	3	09-29	MRCY261120C00070000
67.50 C	0	0%	0			MRCY261120C00067500
65.00 C	18.40	-57.07%	2	5	09-11	MRCY261120C00065000
62.50 C	0	0%	0			MRCY261120C00062500
60.00 C	0	0%	0			MRCY261120C00060000
55.00 C	0	0%	0			MRCY261120C00055000
50.00 C	26.01	0%	1	1	12-17	MRCY261120C00050000
47.50 C	34.10	0%	4	4	09-15	MRCY261120C00047500
45.00 C	56.34	+28.63%	2	1	01-29	MRCY261120C00045000
42.50 C	43.75	+9.05%	2	2	02-13	MRCY261120C00042500
40.00 C	0	0%	0			MRCY261120C00040000
37.50 C	0	0%	0			MRCY261120C00037500
35.00 C	0	0%	0			MRCY261120C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
190.00 P	0	0%	0			MRCY261120P00190000
185.00 P	0	0%	0			MRCY261120P00185000
180.00 P	0	0%	0			MRCY261120P00180000
175.00 P	0	0%	0			MRCY261120P00175000
170.00 P	0	0%	0			MRCY261120P00170000
165.00 P	0	0%	0			MRCY261120P00165000
160.00 P	0	0%	0			MRCY261120P00160000
155.00 P	0	0%	0			MRCY261120P00155000
150.00 P	0	0%	0			MRCY261120P00150000
145.00 P	0	0%	0			MRCY261120P00145000
140.00 P	0	0%	0			MRCY261120P00140000
135.00 P	0	0%	0			MRCY261120P00135000
130.00 P	0	0%	0			MRCY261120P00130000
125.00 P	0	0%	0			MRCY261120P00125000
120.00 P	0	0%	0			MRCY261120P00120000
115.00 P	32.90	0%	4	4	09-23	MRCY261120P00115000
110.00 P	16.47	+14.38%	6	19	08-18	MRCY261120P00110000
105.00 P	21.55	+26.02%	1	43	09-21	MRCY261120P00105000
100.00 P	17.80	-3.26%	1	18	08-31	MRCY261120P00100000
97.50 P	15.40	-23.95%	5	17	09-17	MRCY261120P00097500
95.00 P	17.50	+27.74%	1	17	09-28	MRCY261120P00095000
92.50 P	13.90	0%	3	3	09-08	MRCY261120P00092500
90.00 P	14.00	+21.74%	1	11	09-14	MRCY261120P00090000
87.50 P	9.42	+5.25%	1	68	09-21	MRCY261120P00087500
85.00 P	8.80	+6.02%	1	11	09-22	MRCY261120P00085000
82.50 P	8.60	+24.64%	1	10	09-28	MRCY261120P00082500
80.00 P	7.20	+2.86%	3	37	09-28	MRCY261120P00080000
77.50 P	6.00	+39.53%	2	29	09-28	MRCY261120P00077500
75.00 P	6.25	+27.55%	1	326	09-09	MRCY261120P00075000
72.50 P	3.70	-5.13%	2	6	09-23	MRCY261120P00072500
70.00 P	6.70	-21.18%	4	3	05-06	MRCY261120P00070000
67.50 P	2.40	-9.43%	2	10	09-29	MRCY261120P00067500
65.00 P	1.80	+33.33%	11	25	09-29	MRCY261120P00065000
62.50 P	2.65	-62.68%	1	1	05-28	MRCY261120P00062500
60.00 P	0.80	-50.00%	6	65	09-17	MRCY261120P00060000
55.00 P	0.70	0%	3	3	08-26	MRCY261120P00055000
50.00 P	0	0%	0			MRCY261120P00050000
47.50 P	2.73	0%	1	1	02-05	MRCY261120P00047500
45.00 P	0	0%	0			MRCY261120P00045000
42.50 P	0	0%	0			MRCY261120P00042500
40.00 P	1.60	0%	1	1	02-05	MRCY261120P00040000
37.50 P	0	0%	0			MRCY261120P00037500
35.00 P	0.20	0%	2	2	06-25	MRCY261120P00035000

document.getElementById("JCbh28").onerror = function(){this.style.display='none';}; .dark-mode .gCTxZq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gCTxZq{ color: #333333; background-color: white; border: 2px solid #333333; }MRCYMercury Systems Inc.stock NASDAQ

MRCY Nov 20, 2026 Exp. - Open Interest by Strike

MRCY Nov 20, 2026 Exp. - Max Pain @ $87.50

MRCY
Mercury Systems Inc.
stock NASDAQ