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
Sep 30, 2026 3:59:58 PM EDT
82.99USD+0.417%(+0.35)667,443
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 Jul 16, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1529130


MRCY Jul 16, 2027 Exp. - Volume by Strike
Puts
Calls

MRCY Jul 16, 2027 Exp. - Open Interest by Strike

Puts
Calls

MRCY Jul 16, 2027 Exp. - Max Pain @ $70.00

Puts
Calls


MRCY Jul 16, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
160.00 C00%0MRCY270716C00160000
155.00 C00%0MRCY270716C00155000
150.00 C12.800%1108-19MRCY270716C00150000
145.00 C00%0MRCY270716C00145000
140.00 C00%0MRCY270716C00140000
135.00 C00%0MRCY270716C00135000
130.00 C00%0MRCY270716C00130000
125.00 C00%0MRCY270716C00125000
120.00 C8.80-27.87%3609-22MRCY270716C00120000
115.00 C7.80-72.34%2209-11MRCY270716C00115000
110.00 C12.42-42.76%21309-01MRCY270716C00110000
105.00 C13.770%1109-01MRCY270716C00105000
100.00 C19.44-44.60%1208-21MRCY270716C00100000
97.50 C00%0MRCY270716C00097500
95.00 C00%0MRCY270716C00095000
92.50 C00%0MRCY270716C00092500
90.00 C21.70+9.05%1308-28MRCY270716C00090000
87.50 C00%0MRCY270716C00087500
85.00 C19.260%1109-01MRCY270716C00085000
82.50 C21.47+13.00%2609-15MRCY270716C00082500
80.00 C21.00-24.57%2609-08MRCY270716C00080000
77.50 C00%0MRCY270716C00077500
75.00 C00%0MRCY270716C00075000
72.50 C00%0MRCY270716C00072500
70.00 C31.320%2208-27MRCY270716C00070000
65.00 C00%0MRCY270716C00065000
60.00 C34.60+8.13%1109-17MRCY270716C00060000
55.00 C00%0MRCY270716C00055000
50.00 C00%0MRCY270716C00050000
47.50 C00%0MRCY270716C00047500
45.00 C00%0MRCY270716C00045000
42.50 C00%0MRCY270716C00042500
Puts
StrikePriceChangeVolOILastContract Name
160.00 P00%0MRCY270716P00160000
155.00 P00%0MRCY270716P00155000
150.00 P00%0MRCY270716P00150000
145.00 P00%0MRCY270716P00145000
140.00 P00%0MRCY270716P00140000
135.00 P00%0MRCY270716P00135000
130.00 P00%0MRCY270716P00130000
125.00 P00%0MRCY270716P00125000
120.00 P00%0MRCY270716P00120000
115.00 P00%0MRCY270716P00115000
110.00 P00%0MRCY270716P00110000
105.00 P00%0MRCY270716P00105000
100.00 P00%0MRCY270716P00100000
97.50 P00%0MRCY270716P00097500
95.00 P00%0MRCY270716P00095000
92.50 P00%0MRCY270716P00092500
90.00 P21.000%1109-02MRCY270716P00090000
87.50 P00%0MRCY270716P00087500
85.00 P00%0MRCY270716P00085000
82.50 P00%0MRCY270716P00082500
80.00 P00%0MRCY270716P00080000
77.50 P00%0MRCY270716P00077500
75.00 P00%0MRCY270716P00075000
72.50 P00%0MRCY270716P00072500
70.00 P7.200%151508-19MRCY270716P00070000
65.00 P00%0MRCY270716P00065000
60.00 P00%0MRCY270716P00060000
55.00 P3.90+4.00%101209-29MRCY270716P00055000
50.00 P3.100%2209-29MRCY270716P00050000
47.50 P1.980%1108-31MRCY270716P00047500
45.00 P00%0MRCY270716P00045000
42.50 P00%0MRCY270716P00042500


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