Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027May 21, 2027Jun 17, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1252070197


MRCY Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

MRCY Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MRCY Dec 18, 2026 Exp. - Max Pain @ $95.00

Puts
Calls


MRCY Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C00%0MRCY261218C00190000
185.00 C00%0MRCY261218C00185000
180.00 C00%0MRCY261218C00180000
175.00 C00%0MRCY261218C00175000
170.00 C00%0MRCY261218C00170000
165.00 C5.900%4406-11MRCY261218C00165000
160.00 C00%0MRCY261218C00160000
155.00 C6.400%202008-04MRCY261218C00155000
150.00 C12.50+37.82%2406-12MRCY261218C00150000
145.00 C7.50-27.18%2306-03MRCY261218C00145000
140.00 C8.70+62.92%838808-13MRCY261218C00140000
135.00 C00%0MRCY261218C00135000
130.00 C12.12+102.00%14108-05MRCY261218C00130000
125.00 C8.90+28.99%2307-22MRCY261218C00125000
120.00 C12.20+22.74%22407-23MRCY261218C00120000
115.00 C18.30-7.81%12008-06MRCY261218C00115000
110.00 C20.80+43.45%1308-05MRCY261218C00110000
105.00 C19.50-11.36%11708-11MRCY261218C00105000
100.00 C24.00-11.44%17106-26MRCY261218C00100000
97.50 C25.900%1108-05MRCY261218C00097500
95.00 C00%0MRCY261218C00095000
92.50 C15.80-46.80%1607-29MRCY261218C00092500
90.00 C26.91-36.04%1108-03MRCY261218C00090000
87.50 C00%0MRCY261218C00087500
85.00 C00%0MRCY261218C00085000
82.50 C00%0MRCY261218C00082500
80.00 C00%0MRCY261218C00080000
77.50 C00%0MRCY261218C00077500
75.00 C00%0MRCY261218C00075000
72.50 C51.900%202006-15MRCY261218C00072500
70.00 C41.50-3.71%2508-11MRCY261218C00070000
67.50 C00%0MRCY261218C00067500
65.00 C00%0MRCY261218C00065000
62.50 C00%0MRCY261218C00062500
60.00 C51.640%1106-24MRCY261218C00060000
55.00 C00%0MRCY261218C00055000
50.00 C00%0MRCY261218C00050000
47.50 C00%0MRCY261218C00047500
45.00 C00%0MRCY261218C00045000
42.50 C00%0MRCY261218C00042500
40.00 C00%0MRCY261218C00040000
37.50 C00%0MRCY261218C00037500
Puts
StrikePriceChangeVolOILastContract Name
190.00 P00%0MRCY261218P00190000
185.00 P00%0MRCY261218P00185000
180.00 P00%0MRCY261218P00180000
175.00 P00%0MRCY261218P00175000
170.00 P00%0MRCY261218P00170000
165.00 P00%0MRCY261218P00165000
160.00 P00%0MRCY261218P00160000
155.00 P00%0MRCY261218P00155000
150.00 P00%0MRCY261218P00150000
145.00 P00%0MRCY261218P00145000
140.00 P00%0MRCY261218P00140000
135.00 P00%0MRCY261218P00135000
130.00 P00%0MRCY261218P00130000
125.00 P00%0MRCY261218P00125000
120.00 P00%0MRCY261218P00120000
115.00 P00%0MRCY261218P00115000
110.00 P00%0MRCY261218P00110000
105.00 P00%0MRCY261218P00105000
100.00 P13.40+38.86%202208-05MRCY261218P00100000
97.50 P00%0MRCY261218P00097500
95.00 P10.600%202005-29MRCY261218P00095000
92.50 P9.00-7.22%21208-12MRCY261218P00092500
90.00 P8.60+4.88%1308-04MRCY261218P00090000
87.50 P9.000%101006-26MRCY261218P00087500
85.00 P7.04-56.81%23006-17MRCY261218P00085000
82.50 P6.40+4.92%81408-07MRCY261218P00082500
80.00 P5.50-5.66%12707-10MRCY261218P00080000
77.50 P00%0MRCY261218P00077500
75.00 P4.500%7706-23MRCY261218P00075000
72.50 P3.00-18.92%204108-12MRCY261218P00072500
70.00 P00%0MRCY261218P00070000
67.50 P2.050%1108-12MRCY261218P00067500
65.00 P1.700%1108-12MRCY261218P00065000
62.50 P1.400%1108-12MRCY261218P00062500
60.00 P1.350%1108-11MRCY261218P00060000
55.00 P00%0MRCY261218P00055000
50.00 P0.55-31.25%1208-13MRCY261218P00050000
47.50 P0.45-21.05%1308-13MRCY261218P00047500
45.00 P0.400%1108-10MRCY261218P00045000
42.50 P1.72-16.10%1103-24MRCY261218P00042500
40.00 P00%0MRCY261218P00040000
37.50 P00%0MRCY261218P00037500


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