Options Chain for MISTRAS GROUP INC COM (MG) - $11.86 as of 11/26/2025 8:38:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.70 | 10.70 | 9.70 | % | 3.88 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 5.00 | 6.30 | 7.80 | 7.05 | % | 1.41 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 7.50 | 3.90 | 5.10 | 4.50 | 3.80 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 0.75 | 2.50 | 1.63 | % | 0.16 | 0 | 0 | 0.85 | 0.84 | 0.11 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 12.50 | 0.40 | 0.90 | 0.65 | 0.65 | +0.35 | +116.67% | 0.05 | 3 | 17 | 0.52 | 0.43 | 0.17 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.15 | +150.00% | 0.01 | 4 | 2 | 0.66 | 0.13 | 0.09 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.03 | 0.03 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.01 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.93 | -0.16 | 0.11 | -0.01 | 10/31/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 0.05 | 2.50 | 1.28 | 1.16 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.21 | -0.57 | 0.17 | -0.01 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 2.50 | 3.70 | 3.10 | % | 0.21 | 0 | 0 | 0.86 | -0.87 | 0.09 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 17.50 | 4.90 | 6.10 | 5.50 | % | 0.31 | 0 | 0 | 1.07 | -0.97 | 0.03 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 20.00 | 7.30 | 8.80 | 8.05 | % | 0.40 | 0 | 0 | 1.43 | -1.00 | 0.01 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 22.50 | 9.80 | 11.30 | 10.55 | % | 0.47 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |