Options Chain for MAYVILLE ENGR CO INC COM (MEC) - $15.16 as of 5/27/2025 2:07:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 14.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 5.00 | 9.00 | 12.40 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 7.50 | 6.50 | 9.90 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 10.00 | 5.50 | 7.40 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 12.50 | 3.20 | 4.60 | % | 0 | 0 | 1.21 | 0.99 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 15.00 | 0.00 | 2.25 | % | 0 | 0 | 1.09 | 0.72 | 0.23 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 0.51 | 0.16 | 0.15 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 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 | 7.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 5.00 | 0.00 | 1.70 | % | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 7.50 | 0.00 | 1.70 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | -0.01 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 0.71 | -0.28 | 0.23 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 17.50 | 0.00 | 1.85 | % | 0 | 0 | 0.64 | -0.84 | 0.15 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 20.00 | 3.80 | 4.40 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 22.50 | 6.30 | 6.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 25.00 | 8.80 | 10.00 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |