Options Chain for MAYVILLE ENGR CO INC COM (MEC) - $19.14 as of 12/26/2025 7:50:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 18.60 | 16.60 | % | 6.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 5.00 | 12.70 | 16.10 | 14.40 | % | 2.88 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 7.50 | 10.20 | 13.60 | 11.90 | % | 1.59 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 10.00 | 7.40 | 11.10 | 9.25 | % | 0.93 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 12.50 | 4.90 | 8.60 | 6.75 | 5.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/24/2025 12:59:50 PM EST |
| 15.00 | 2.40 | 6.10 | 4.25 | 3.20 | 0.00 | 0.00% | 0.28 | 0 | 13 | 2.11 | 0.96 | 0.03 | -0.01 | 12/18/2025 | 12/24/2025 12:59:50 PM EST |
| 17.50 | 0.00 | 3.80 | 1.90 | 0.26 | 0.00 | 0.00% | 0.11 | 0 | 51 | 1.54 | 0.77 | 0.11 | -0.02 | 10/6/2025 | 12/24/2025 12:59:50 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.41 | 0.43 | 0.14 | -0.02 | 12/23/2025 | 12/24/2025 12:59:50 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.75 | 0.17 | 0.09 | -0.02 | 12/22/2025 | 12/24/2025 12:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.05 | 0.03 | -0.01 | 12/24/2025 12:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.08 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:50 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 223 | 1.34 | -0.04 | 0.03 | -0.01 | 12/22/2025 | 12/24/2025 12:59:50 PM EST |
| 17.50 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.67 | -0.23 | 0.11 | -0.02 | 12/24/2025 12:59:50 PM EST | |||
| 20.00 | 0.00 | 3.30 | 1.65 | % | 0.08 | 0 | 0 | 1.49 | -0.57 | 0.14 | -0.02 | 12/24/2025 12:59:50 PM EST | |||
| 22.50 | 1.80 | 5.40 | 3.60 | % | 0.16 | 0 | 0 | 1.71 | -0.83 | 0.09 | -0.02 | 12/24/2025 12:59:50 PM EST | |||
| 25.00 | 5.10 | 7.70 | 6.40 | % | 0.26 | 0 | 0 | 1.94 | -0.95 | 0.03 | -0.01 | 12/24/2025 12:59:50 PM EST | |||
| 30.00 | 10.30 | 12.70 | 11.50 | % | 0.38 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST |