Options Chain for MAYVILLE ENGR CO INC COM (MEC) - $14.45 as of 9/3/2025 3:37:26 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 | 10.00 | 13.80 | 11.90 | % | 4.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 5.00 | 7.50 | 11.30 | 9.40 | % | 1.88 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 7.50 | 5.00 | 8.80 | 6.90 | % | 0.92 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 10.00 | 3.80 | 5.60 | 4.70 | % | 0.47 | 0 | 0 | 3.04 | 0.99 | 0.01 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 12.50 | 1.45 | 3.20 | 2.33 | % | 0.19 | 0 | 0 | 1.99 | 0.83 | 0.12 | -0.02 | 9/3/2025 3:59:56 PM EST | |||
| 15.00 | 0.05 | 1.10 | 0.58 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.71 | 0.39 | 0.19 | -0.03 | 8/22/2025 | 9/3/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.44 | 0.09 | 0.08 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 3.06 | 0.01 | 0.02 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.00 | 1.00 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 8.27 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 2.00 | 1.00 | % | 0.13 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 3.85 | -0.01 | 0.01 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.27 | -0.17 | 0.12 | -0.02 | 8/12/2025 | 9/3/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 0.82 | -0.61 | 0.19 | -0.03 | 9/3/2025 3:59:56 PM EST | |||
| 17.50 | 2.85 | 3.70 | 3.28 | % | 0.19 | 0 | 0 | 1.21 | -0.91 | 0.08 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 20.00 | 5.30 | 6.20 | 5.75 | % | 0.29 | 0 | 0 | 1.62 | -0.99 | 0.02 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 22.50 | 7.80 | 8.70 | 8.25 | % | 0.37 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 25.00 | 10.30 | 11.20 | 10.75 | % | 0.43 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 30.00 | 15.30 | 16.20 | 15.75 | % | 0.53 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST |