Options Chain for MECHANICS BANCORP CL A (MCHB) - $14.91 as of 6/5/2026 2:37:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.00 | 9.70 | 8.35 | 7.95 | 0.00 | 0.00% | 1.19 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:56 PM EST |
| 8.00 | 6.00 | 8.70 | 7.35 | 7.20 | 0.00 | 0.00% | 0.92 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:56 PM EST |
| 9.00 | 3.60 | 8.50 | 6.05 | 6.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:56 PM EST |
| 10.00 | 3.00 | 7.50 | 5.25 | 4.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:56 PM EST |
| 11.00 | 2.00 | 6.50 | 4.25 | 3.94 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/5/2026 3:59:56 PM EST |
| 12.00 | 0.50 | 5.40 | 2.95 | % | 0.25 | 0 | 0 | 3.98 | 1.00 | 0.04 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.82 | 0.85 | 0.15 | -0.01 | 5/21/2026 | 6/5/2026 3:59:56 PM EST |
| 14.00 | 0.40 | 5.00 | 2.70 | 0.85 | 0.00 | 0.00% | 0.19 | 0 | 3 | 4.43 | 0.67 | 0.17 | -0.02 | 5/29/2026 | 6/5/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.57 | 0.49 | 0.17 | -0.03 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.33 | 0.15 | -0.03 | 5/21/2026 | 6/5/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.33 | 0.21 | 0.12 | -0.02 | 5/26/2026 | 6/5/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 3.90 | 1.95 | % | 0.11 | 0 | 0 | 4.54 | 0.12 | 0.08 | -0.02 | 6/5/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 3.90 | 1.95 | % | 0.10 | 0 | 0 | 4.76 | 0.07 | 0.05 | -0.01 | 6/5/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 3.90 | 1.95 | % | 0.10 | 0 | 0 | 4.97 | 0.04 | 0.03 | -0.01 | 6/5/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 3.90 | 1.95 | % | 0.09 | 0 | 0 | 5.15 | 0.02 | 0.02 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 2.85 | 1.43 | % | 0.07 | 0 | 0 | 4.37 | 0.01 | 0.01 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 3.90 | 1.95 | % | 0.08 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 3.90 | 1.95 | 0.19 | % | 0.28 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 3.90 | 1.95 | % | 0.22 | 0 | 0 | 7.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 3.90 | 1.95 | % | 0.20 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 1.95 | 0.98 | % | 0.09 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 3.90 | 1.95 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 8 | 5.33 | 0.00 | 0.04 | 0.00 | 5/21/2026 | 6/5/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 3.90 | 1.95 | % | 0.15 | 0 | 0 | 4.64 | -0.15 | 0.15 | -0.01 | 6/5/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 2.85 | 1.43 | 0.11 | -0.19 | -63.34% | 0.10 | 1 | 1 | 2.97 | -0.33 | 0.17 | -0.02 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.15 | -0.60 | -80.00% | 0.03 | 1 | 6 | 0.72 | -0.51 | 0.17 | -0.03 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 4.80 | 2.40 | % | 0.15 | 0 | 0 | 3.61 | -0.67 | 0.15 | -0.03 | 6/5/2026 3:59:56 PM EST | |||
| 17.00 | 0.25 | 5.00 | 2.63 | % | 0.15 | 0 | 0 | 3.16 | -0.79 | 0.12 | -0.02 | 6/5/2026 3:59:56 PM EST | |||
| 18.00 | 0.60 | 5.50 | 3.05 | % | 0.17 | 0 | 0 | 2.95 | -0.88 | 0.08 | -0.02 | 6/5/2026 3:59:56 PM EST | |||
| 19.00 | 1.50 | 6.00 | 3.75 | % | 0.20 | 0 | 0 | 2.71 | -0.93 | 0.05 | -0.01 | 6/5/2026 3:59:56 PM EST | |||
| 20.00 | 2.60 | 7.50 | 5.05 | % | 0.25 | 0 | 0 | 3.38 | -0.96 | 0.03 | -0.01 | 6/5/2026 3:59:56 PM EST | |||
| 21.00 | 3.60 | 8.50 | 6.05 | % | 0.29 | 0 | 0 | 3.57 | -0.98 | 0.02 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 22.00 | 4.60 | 9.50 | 7.05 | % | 0.32 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 23.00 | 5.50 | 9.70 | 7.60 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST |