Breaking News

Mercury Systems Inc (MRCY)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

73.55 +8.00 +12.20%

04:59:59 - Closed. Currency in USD

After Hours

72.45

-1.10

-1.50%

6:45:34 - Real-time Data

Type: Equity

Market: United States

Volume: 913,182
Bid/Ask: 0.00 / 0.00
Day's Range: 64.37 - 73.91

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Mercury Option Chain

Get free option data for MRCY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Mercury options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 06, 2026 19:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	36.5	39.9	0	35.00	0	0%	0	2.15	0
MRCY Call 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMRCY\|20261120\|35.00C Delta0.9994 Imp Vol1.2095 Bid36.5 Gamma0.0001 Theoretical38.51 Ask39.9 Theta-0.005 Intrinsic Value38.54 Volume0 Vega0.0003 Time Value-38.54 Open Interest0 Rho0.0134 Delta / Theta-201.1328 MRCY Put 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMRCY\|20261120\|35.00P Delta-0.0511 Imp Vol2.7857 Bid0 Gamma0.0026 Theoretical1.08 Ask2.15 Theta-0.1498 Intrinsic Value-38.54 Volume0 Vega0.0151 Time Value38.54 Open Interest2 Rho-0.0017 Delta / Theta0.3413
0	0%	34.1	37.1	0	37.50	0	0%	0	2.15	0
MRCY Call 37.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMRCY\|20261120\|37.50C Delta0.9983 Imp Vol1.2225 Bid34.1 Gamma0.0003 Theoretical36.02 Ask37.1 Theta-0.0074 Intrinsic Value36.04 Volume0 Vega0.0008 Time Value-36.04 Open Interest0 Rho0.0143 Delta / Theta-135.4393 MRCY Put 37.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMRCY\|20261120\|37.50P Delta-0.0557 Imp Vol2.5651 Bid0 Gamma0.003 Theoretical1.08 Ask2.15 Theta-0.1475 Intrinsic Value-36.04 Volume0 Vega0.0162 Time Value36.04 Open Interest0 Rho-0.0018 Delta / Theta0.3773
0	0%	31.6	34.6	0	40.00	0	0%	0	1.75	0
MRCY Call 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMRCY\|20261120\|40.00C Delta0.9988 Imp Vol1.0593 Bid31.6 Gamma0.0003 Theoretical33.52 Ask34.6 Theta-0.0064 Intrinsic Value33.54 Volume0 Vega0.0006 Time Value-33.54 Open Interest0 Rho0.0153 Delta / Theta-156.358 MRCY Put 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMRCY\|20261120\|40.00P Delta-0.0538 Imp Vol2.2377 Bid0 Gamma0.0034 Theoretical0.88 Ask1.75 Theta-0.1252 Intrinsic Value-33.54 Volume0 Vega0.0157 Time Value33.54 Open Interest1 Rho-0.0017 Delta / Theta0.4296
					73.54	Price @ Nov 06, 2026 19:58 GMT
3.5	0%	3.1	5.6	0	75.00	0	0%	6.1	8.1	0
MRCY Call 75.00 Exp: Nov 20, 2026 Last: 3.5 Chg.: 0% SymbolMRCY\|20261120\|75.00C Delta0.4887 Imp Vol0.8698 Bid3.1 Gamma0.0319 Theoretical4.35 Ask5.6 Theta-0.1816 Intrinsic Value-1.46 Volume0 Vega0.0574 Time Value4.96 Open Interest40 Rho0.0121 Delta / Theta-2.6917 MRCY Put 75.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMRCY\|20261120\|75.00P Delta-0.4936 Imp Vol1.0978 Bid6.1 Gamma0.0253 Theoretical7.1 Ask8.1 Theta-0.221 Intrinsic Value1.46 Volume0 Vega0.0574 Time Value-1.46 Open Interest185 Rho-0.0143 Delta / Theta2.2338
0	0%	3.7	4.5	0	77.50	0	0%	7.9	9.9	0
MRCY Call 77.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMRCY\|20261120\|77.50C Delta0.4326 Imp Vol0.9956 Bid3.7 Gamma0.0275 Theoretical4.1 Ask4.5 Theta-0.2041 Intrinsic Value-3.96 Volume0 Vega0.0566 Time Value3.96 Open Interest44 Rho0.0106 Delta / Theta-2.1195 MRCY Put 77.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMRCY\|20261120\|77.50P Delta-0.5483 Imp Vol1.1471 Bid7.9 Gamma0.024 Theoretical8.9 Ask9.9 Theta-0.2289 Intrinsic Value3.96 Volume0 Vega0.057 Time Value-3.96 Open Interest39 Rho-0.0161 Delta / Theta2.3955
2	0%	2	4.9	1	80.00	0	0%	9.3	11.4	0
MRCY Call 80.00 Exp: Nov 20, 2026 Last: 2 Chg.: 0% SymbolMRCY\|20261120\|80.00C Delta0.3757 Imp Vol1.0265 Bid2 Gamma0.0257 Theoretical3.45 Ask4.9 Theta-0.2027 Intrinsic Value-6.46 Volume1 Vega0.0546 Time Value8.46 Open Interest78 Rho0.0093 Delta / Theta-1.8538 MRCY Put 80.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMRCY\|20261120\|80.00P Delta-0.61 Imp Vol1.1106 Bid9.3 Gamma0.0241 Theoretical10.35 Ask11.4 Theta-0.214 Intrinsic Value6.46 Volume0 Vega0.0552 Time Value-6.46 Open Interest37 Rho-0.0175 Delta / Theta2.8504
0	0%	3,709.3	3,737.4	0	3,200.00	0	0%	0	0	0
MRCY Call 3,200.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% Symbol$SPX\|20261120\|3200.00C Delta0 Imp Vol0 Bid3,709.3 Gamma0 Theoretical0 Ask3,737.4 Theta0 Intrinsic Value-3,130.11 Volume0 Vega0 Time Value3,130.11 Open Interest0 Rho0 Delta / Theta0 MRCY Put 3,200.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value3,130.11 Volume0 Vega0 Time Value-3,130.11 Open Interest0 Rho0 Delta / Theta0
3,521.07	0%	3,523.6	3,548	0	3,400.00	0	0%	0	0	0
MRCY Call 3,400.00 Exp: Nov 20, 2026 Last: 3,521.07 Chg.: 0% Symbol$SPX\|20261120\|3400.00C Delta0 Imp Vol0 Bid3,523.6 Gamma0 Theoretical0 Ask3,548 Theta0 Intrinsic Value-3,330.11 Volume0 Vega0 Time Value6,851.18 Open Interest0 Rho0 Delta / Theta0 MRCY Put 3,400.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value3,330.11 Volume0 Vega0 Time Value-3,330.11 Open Interest0 Rho0 Delta / Theta0
3,427.37	0%	3,429.6	3,453.6	0	3,500.00	0	0%	0	0	0
MRCY Call 3,500.00 Exp: Nov 20, 2026 Last: 3,427.37 Chg.: 0% Symbol$SPX\|20261120\|3500.00C Delta0 Imp Vol0 Bid3,429.6 Gamma0 Theoretical0 Ask3,453.6 Theta0 Intrinsic Value-3,430.11 Volume0 Vega0 Time Value6,857.48 Open Interest0 Rho0 Delta / Theta0 MRCY Put 3,500.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value3,430.11 Volume0 Vega0 Time Value-3,430.11 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

MRCY Comments

Write your thoughts about Mercury Systems Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,761.95	-16.19	-0.28%
Nikkei 225	57,434.77	-3643.13	-5.96%
Shanghai	3,649.18	-40.73	-1.10%
US 500	7,383.3	+29.5	+0.40%
US Tech 100	27,007.4	+377.6	+1.42%
DAX	25,820.36	-504.65	-1.92%
Dollar Index	102.180	+0.750	+0.74%

Crude Oil WTI	90.34	-0.18	-0.20%
Brent Oil	97.75	-0.54	-0.55%
Natural Gas	3.003	+0.056	+1.90%
Gold	4,079.50	-34.00	-0.83%
Silver	51.97	-0.41	-0.78%
US Soybeans	1,194.50	+6.25	+0.53%
Copper	6.2600	-0.0100	-0.16%

Philippines 2Y	7.165	-0.040	-0.56%
Philippines 10Y	8.073	-0.068	-0.84%
Philippines 20Y	8.301	-0.043	-0.52%
U.S. 2Y	4.516	+0.039	+0.87%
U.S. 10Y	4.856	+0.026	+0.54%
U.S. 30Y	5.268	+0.017	+0.32%
Germany 10Y	3.2537	+0.0071	+0.22%

Alphabet C	283.93	+2.19	+0.78%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	83.96	-1.24	-1.46%
Booking	160.67	-8.06	-4.77%
Apple	342.37	-1.80	-0.52%
Alibaba ADR	109.45	+1.38	+1.28%
Tesla	358.22	+14.53	+4.23%

Recent Quotes

Name	Price	Chg.	Chg. %
MRCY	73.55	+8.00	+12.20%
EID	18,900.0	-1100.0	-5.50%
017940	79,500	-2500	-3.05%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.35	-0.74%	311.61M
BDO Unibank	125.00	+1.71%	6.14M
Bank of the Philippine Islands	98.90	+1.33%	3.35M
Metropolitan Bank	61.20	+0.33%	2.91M
International Container	817.000	-1.57%	1.43M
Ayala	555.00	+2.49%	796.77K
Globe Telecom	1,478.00	-1.40%	97.71K

Name	Last	Chg. %	Vol.
Philippine Estates	0.455	+9.64%	140.00K
Solid Group	1.140	+6.54%	71.00K
Prime Media Holdings	0.850	+6.25%	890.00K
Roxas	2.470	+6.01%	7.00K
Premiere Horizon	0.214	+5.94%	9.46M
Manila Bulletin	0.168	+5.66%	160.00K
Concreat Holdings Philippines	1.15	+5.50%	1.77M

Name	Last	Chg. %	Vol.
Jolliville	2.800	-9.97%	70.00K
Paxys	2.810	-6.95%	3.00K
Asiabest Group	21.450	-6.74%	492.30K
Lopez	4.400	-6.38%	2.00K
Cirtek Holdings Subseries C Pref	8.44	-6.22%	600.00
Manila Broadcasting Co	4.700	-6.19%	58.70K
CTS Global Equity	0.32	-5.88%	590.00K