Options Chain for MAYVILLE ENGR CO INC COM (MEC) - $21.14 as of 2/19/2026 8:04:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.40 | 21.10 | 19.25 | % | 7.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 5.00 | 14.90 | 18.60 | 16.75 | % | 3.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 7.50 | 12.40 | 16.10 | 14.25 | % | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 10.00 | 10.10 | 13.60 | 11.85 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 12.50 | 7.80 | 11.10 | 9.45 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 15.00 | 5.30 | 7.80 | 6.55 | 4.80 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.00 | 0.98 | 0.01 | -0.04 | 2/4/2026 | 2/19/2026 4:00:04 PM EST |
| 17.50 | 1.50 | 6.10 | 3.80 | % | 0.22 | 0 | 0 | 9.53 | 0.91 | 0.05 | -0.19 | 2/19/2026 4:00:04 PM EST | |||
| 20.00 | 0.05 | 3.90 | 1.98 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 35 | 7.29 | 0.70 | 0.10 | -0.65 | 1/29/2026 | 2/19/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.22 | 0.43 | 0.11 | -0.71 | 12/31/2025 | 2/19/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 2.75 | 1.38 | % | 0.06 | 0 | 0 | 8.97 | 0.22 | 0.08 | -0.39 | 2/19/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.75 | 1.38 | % | 0.05 | 0 | 0 | 0.00 | 0.03 | 0.02 | -0.04 | 2/19/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.75 | 1.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.75 | 1.38 | % | 0.55 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.75 | 1.38 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 2.75 | 1.38 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.75 | 1.38 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 2.75 | 1.38 | 0.38 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/19/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 2.75 | 1.38 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.00 | -0.02 | 0.01 | -0.04 | 12/23/2025 | 2/19/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 2.75 | 1.38 | % | 0.08 | 0 | 0 | 0.00 | -0.09 | 0.05 | -0.19 | 2/19/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.75 | 1.38 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 7.94 | -0.30 | 0.10 | -0.65 | 2/2/2026 | 2/19/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 3.70 | 1.85 | % | 0.08 | 0 | 0 | 7.30 | -0.57 | 0.11 | -0.71 | 2/19/2026 4:00:04 PM EST | |||
| 25.00 | 1.85 | 6.00 | 3.93 | % | 0.16 | 0 | 0 | 8.23 | -0.78 | 0.08 | -0.39 | 2/19/2026 4:00:04 PM EST | |||
| 30.00 | 7.80 | 9.70 | 8.75 | % | 0.29 | 0 | 0 | 7.65 | -0.97 | 0.02 | -0.04 | 2/19/2026 4:00:04 PM EST | |||
| 35.00 | 12.70 | 15.10 | 13.90 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST |