Options Chain for MECHANICS BANCORP CL A (MCHB) - $15.82 as of 9/7/2026 11:37:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.80 | 10.20 | 8.50 | % | 1.06 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 9.00 | 4.60 | 9.20 | 6.90 | 7.42 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:53 PM EST |
| 10.00 | 4.90 | 8.20 | 6.55 | 6.42 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:53 PM EST |
| 11.00 | 3.30 | 7.50 | 5.40 | 5.42 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:53 PM EST |
| 12.00 | 3.00 | 6.00 | 4.50 | 3.80 | 0.00 | 0.00% | 0.38 | 0 | 7 | 3.56 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 13.00 | 0.50 | 5.20 | 2.85 | % | 0.22 | 0 | 0 | 3.26 | 0.99 | 0.02 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 14.00 | 1.20 | 5.00 | 3.10 | % | 0.22 | 0 | 0 | 3.51 | 0.93 | 0.10 | -0.01 | 9/4/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 4.60 | 2.30 | % | 0.15 | 0 | 0 | 3.52 | 0.75 | 0.23 | -0.02 | 9/4/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.62 | 0.47 | 0.30 | -0.02 | 9/4/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.71 | 0.21 | 0.22 | -0.01 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.89 | 0.07 | 0.10 | -0.01 | 9/4/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 3.70 | 1.85 | % | 0.10 | 0 | 0 | 3.86 | 0.02 | 0.03 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 3.70 | 1.85 | % | 0.09 | 0 | 0 | 4.07 | 0.00 | 0.01 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 3.70 | 1.85 | % | 0.09 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 3.70 | 1.85 | % | 0.08 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 3.70 | 1.85 | % | 0.08 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 3.70 | 1.85 | % | 0.08 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 3.70 | 1.85 | % | 0.07 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.25 | 0.63 | % | 0.08 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.85 | -0.01 | 0.02 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.48 | -0.07 | 0.10 | -0.01 | 9/4/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.94 | -0.25 | 0.23 | -0.02 | 9/4/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.50 | -0.53 | 0.30 | -0.02 | 8/24/2026 | 9/4/2026 3:59:53 PM EST |
| 17.00 | 0.70 | 1.85 | 1.28 | 1.29 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.93 | -0.79 | 0.22 | -0.01 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 2.65 | 1.33 | % | 0.07 | 0 | 0 | 0.99 | -0.93 | 0.10 | -0.01 | 9/4/2026 3:59:53 PM EST | |||
| 19.00 | 1.00 | 3.80 | 2.40 | % | 0.13 | 0 | 0 | 1.34 | -0.98 | 0.03 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 20.00 | 3.70 | 5.10 | 4.40 | % | 0.22 | 0 | 0 | 1.80 | -1.00 | 0.01 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 21.00 | 2.50 | 6.10 | 4.30 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 22.00 | 3.50 | 7.00 | 5.25 | % | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 23.00 | 6.30 | 8.20 | 7.25 | % | 0.32 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 24.00 | 5.50 | 9.20 | 7.35 | % | 0.31 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 25.00 | 6.70 | 11.50 | 9.10 | % | 0.36 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST |