Options Chain for MIRION TECHNOLOGIES INC COM CL A (MIR) - $18.84 as of 5/27/2025 3:19:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 17.90 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 5.00 | 13.10 | 15.50 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 7.50 | 10.60 | 13.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 10.00 | 9.30 | 9.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 12.50 | 6.90 | 8.30 | % | 0 | 0 | 1.69 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 15.00 | 4.60 | 4.90 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.91 | 0.04 | -0.01 | 5/16/2025 | 5/27/2025 2:59:00 PM EST |
| 17.50 | 2.55 | 2.75 | 2.50 | +0.15 | +6.39% | 4 | 12 | 0.51 | 0.75 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 20.00 | 1.20 | 1.30 | 1.25 | +0.24 | +23.77% | 75 | 948 | 0.48 | 0.49 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 22.50 | 0.00 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.25 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | % | 1 | 0 | 0.51 | 0.11 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST | |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 15.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 350 | 0.58 | -0.09 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 17.50 | 0.60 | 0.70 | % | 0 | 0 | 0.51 | -0.25 | 0.08 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 20.00 | 1.70 | 1.80 | 1.70 | -0.30 | -15.00% | 21 | 35 | 0.49 | -0.51 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 22.50 | 3.30 | 3.60 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.75 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 25.00 | 5.40 | 5.90 | % | 0 | 0 | 0.60 | -0.89 | 0.05 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 30.00 | 10.40 | 10.70 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 35.00 | 15.30 | 15.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |