Options Chain for MECHANICS BANCORP CL A (MCHB) - $16.64 as of 8/9/2026 9:39:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 10.00 | 12.40 | 11.20 | 8.70 | 0.00 | 0.00% | 1.87 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 8/7/2026 3:59:59 PM EST |
| 7.00 | 9.00 | 11.40 | 10.20 | 6.50 | 0.00 | 0.00% | 1.46 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/7/2026 3:59:59 PM EST |
| 8.00 | 8.00 | 10.40 | 9.20 | % | 1.15 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 9.00 | 7.00 | 9.40 | 8.20 | % | 0.91 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 10.00 | 6.00 | 8.40 | 7.20 | % | 0.72 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 11.00 | 3.50 | 7.40 | 5.45 | % | 0.50 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 12.00 | 2.50 | 6.40 | 4.45 | 2.53 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/7/2026 3:59:59 PM EST |
| 13.00 | 1.50 | 5.40 | 3.45 | % | 0.27 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 14.00 | 2.10 | 4.40 | 3.25 | % | 0.23 | 0 | 1 | 2.83 | 1.00 | 0.07 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 15.00 | 0.20 | 4.80 | 2.50 | 1.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 3.60 | 0.80 | 0.20 | -0.01 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.92 | 0.58 | 0.19 | -0.02 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.91 | 0.40 | 0.17 | -0.02 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.26 | 0.13 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.16 | 0.09 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.58 | 0.09 | 0.06 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.05 | 0.04 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.02 | 0.02 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.80 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/7/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.30 | 0.00 | 0.07 | 0.00 | 7/21/2026 | 8/7/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.94 | -0.20 | 0.20 | -0.01 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.23 | -0.42 | 0.19 | -0.02 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 4.50 | 2.25 | % | 0.13 | 0 | 1 | 3.10 | -0.60 | 0.17 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 18.00 | 0.55 | 1.90 | 1.23 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.00 | -0.74 | 0.13 | -0.02 | 7/28/2026 | 8/7/2026 3:59:59 PM EST |
| 19.00 | 0.85 | 5.00 | 2.93 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 130 | 2.38 | -0.84 | 0.09 | -0.02 | 7/28/2026 | 8/7/2026 3:59:59 PM EST |
| 20.00 | 2.50 | 5.60 | 4.05 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.26 | -0.91 | 0.06 | -0.01 | 7/21/2026 | 8/7/2026 3:59:59 PM EST |
| 21.00 | 3.50 | 6.60 | 5.05 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 9 | 2.45 | -0.95 | 0.04 | -0.01 | 7/21/2026 | 8/7/2026 3:59:59 PM EST |
| 22.00 | 4.50 | 7.60 | 6.05 | % | 0.27 | 0 | 0 | 2.61 | -0.98 | 0.02 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 25.00 | 7.40 | 8.90 | 8.15 | % | 0.33 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST |