Dark

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 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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10	110	39	30

MRCY Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

MRCY Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

MRCY Mar 19, 2027 Exp. - Max Pain @ $90.00

Puts

Calls

MRCY Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
190.00 C	0	0%	0			MRCY270319C00190000
185.00 C	7.00	0%	1	1	08-04	MRCY270319C00185000
180.00 C	1.00	0%	5	5	09-21	MRCY270319C00180000
175.00 C	0	0%	0			MRCY270319C00175000
170.00 C	1.40	-68.18%	3	4	09-21	MRCY270319C00170000
165.00 C	1.55	0%	4	4	09-21	MRCY270319C00165000
160.00 C	1.35	-20.59%	19	23	09-25	MRCY270319C00160000
155.00 C	0	0%	0			MRCY270319C00155000
150.00 C	10.00	0%	1	1	08-18	MRCY270319C00150000
145.00 C	2.70	-65.82%	2	2	09-04	MRCY270319C00145000
140.00 C	2.45	-67.97%	8	10	09-14	MRCY270319C00140000
135.00 C	2.96	0%	20	20	09-23	MRCY270319C00135000
130.00 C	4.90	-72.90%	3	3	09-17	MRCY270319C00130000
125.00 C	2.74	-83.53%	2	2	09-29	MRCY270319C00125000
120.00 C	3.50	-76.35%	2	3	09-29	MRCY270319C00120000
115.00 C	0	0%	0			MRCY270319C00115000
110.00 C	7.27	-69.26%	1	1	09-03	MRCY270319C00110000
105.00 C	6.90	-24.34%	1	6	09-24	MRCY270319C00105000
100.00 C	9.75	+5.98%	10	17	09-08	MRCY270319C00100000
97.50 C	11.50	-36.78%	1	1	09-08	MRCY270319C00097500
95.00 C	14.90	-22.40%	2	5	08-27	MRCY270319C00095000
92.50 C	0	0%	0			MRCY270319C00092500
90.00 C	15.53	0%	1	1	09-17	MRCY270319C00090000
87.50 C	0	0%	0			MRCY270319C00087500
85.00 C	17.78	+24.34%	1	1	09-17	MRCY270319C00085000
82.50 C	16.60	0%	1	0	09-04	MRCY270319C00082500
80.00 C	15.07	-11.35%	1	6	09-09	MRCY270319C00080000
77.50 C	0	0%	0			MRCY270319C00077500
75.00 C	38.28	-20.22%	2	2	06-26	MRCY270319C00075000
72.50 C	0	0%	0			MRCY270319C00072500
70.00 C	18.40	0%	1	1	09-29	MRCY270319C00070000
65.00 C	0	0%	0			MRCY270319C00065000
60.00 C	0	0%	0			MRCY270319C00060000
55.00 C	0	0%	0			MRCY270319C00055000
50.00 C	65.00	0%	1	1	08-18	MRCY270319C00050000
47.50 C	0	0%	0			MRCY270319C00047500
45.00 C	0	0%	0			MRCY270319C00045000
42.50 C	0	0%	0			MRCY270319C00042500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
190.00 P	0	0%	0			MRCY270319P00190000
185.00 P	0	0%	0			MRCY270319P00185000
180.00 P	0	0%	0			MRCY270319P00180000
175.00 P	0	0%	0			MRCY270319P00175000
170.00 P	0	0%	0			MRCY270319P00170000
165.00 P	0	0%	0			MRCY270319P00165000
160.00 P	0	0%	0			MRCY270319P00160000
155.00 P	0	0%	0			MRCY270319P00155000
150.00 P	0	0%	0			MRCY270319P00150000
145.00 P	0	0%	0			MRCY270319P00145000
140.00 P	44.00	0%	2	2	08-18	MRCY270319P00140000
135.00 P	0	0%	0			MRCY270319P00135000
130.00 P	0	0%	0			MRCY270319P00130000
125.00 P	0	0%	0			MRCY270319P00125000
120.00 P	0	0%	0			MRCY270319P00120000
115.00 P	0	0%	0			MRCY270319P00115000
110.00 P	31.61	-0.91%	1	1	09-03	MRCY270319P00110000
105.00 P	0	0%	0			MRCY270319P00105000
100.00 P	0	0%	0			MRCY270319P00100000
97.50 P	0	0%	0			MRCY270319P00097500
95.00 P	0	0%	0			MRCY270319P00095000
92.50 P	0	0%	0			MRCY270319P00092500
90.00 P	16.60	-9.78%	1	36	09-23	MRCY270319P00090000
87.50 P	0	0%	0			MRCY270319P00087500
85.00 P	0	0%	0			MRCY270319P00085000
82.50 P	0	0%	0			MRCY270319P00082500
80.00 P	10.05	0%	1	1	08-24	MRCY270319P00080000
77.50 P	10.57	0%	4	4	09-15	MRCY270319P00077500
75.00 P	7.40	-25.25%	8	9	08-20	MRCY270319P00075000
72.50 P	0	0%	0			MRCY270319P00072500
70.00 P	0	0%	0			MRCY270319P00070000
65.00 P	4.00	+6.67%	1	3	08-21	MRCY270319P00065000
60.00 P	3.21	-37.06%	3	4	09-24	MRCY270319P00060000
55.00 P	0	0%	0			MRCY270319P00055000
50.00 P	1.25	0%	1	1	08-21	MRCY270319P00050000
47.50 P	0.95	-13.64%	4	8	09-21	MRCY270319P00047500
45.00 P	0	0%	0			MRCY270319P00045000
42.50 P	0	0%	0			MRCY270319P00042500

document.getElementById("tS3Qzy").onerror = function(){this.style.display='none';}; .dark-mode .BRpLmF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BRpLmF{ color: #333333; background-color: white; border: 2px solid #333333; }MRCYMercury Systems Inc.stock NASDAQ

MRCY Mar 19, 2027 Exp. - Open Interest by Strike

MRCY Mar 19, 2027 Exp. - Max Pain @ $90.00

MRCY
Mercury Systems Inc.
stock NASDAQ