Options Chain for MAYVILLE ENGR CO INC COM (MEC) - $17.00 as of 10/30/2025 6:25:22 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 | 13.20 | 16.30 | 14.75 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 5.00 | 10.70 | 13.30 | 12.00 | % | 2.40 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 7.50 | 7.80 | 11.30 | 9.55 | % | 1.27 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 10.00 | 5.30 | 8.80 | 7.05 | % | 0.70 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 12.50 | 3.40 | 6.40 | 4.90 | % | 0.39 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 15.00 | 0.45 | 3.60 | 2.03 | 1.75 | 0.00 | 0.00% | 0.14 | 0 | 75 | 1.65 | 0.79 | 0.13 | -0.01 | 10/22/2025 | 10/30/2025 4:00:02 PM EST |
| 17.50 | 0.65 | 0.90 | 0.78 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.72 | 0.39 | 0.16 | -0.02 | 10/22/2025 | 10/30/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | 0.12 | 0.09 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.03 | 0.03 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 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 | 10/30/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 25 | 3.34 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 25 | 2.37 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.95 | -0.21 | 0.13 | -0.01 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 17.50 | 0.90 | 2.00 | 1.45 | 1.05 | -0.84 | -44.45% | 0.08 | 2 | 2 | 0.51 | -0.61 | 0.16 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 20.00 | 1.70 | 5.40 | 3.55 | % | 0.18 | 0 | 0 | 2.01 | -0.88 | 0.09 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 22.50 | 4.60 | 7.50 | 6.05 | % | 0.27 | 0 | 0 | 2.14 | -0.97 | 0.03 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 25.00 | 6.00 | 10.00 | 8.00 | % | 0.32 | 0 | 0 | 2.44 | -1.00 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 30.00 | 11.00 | 15.00 | 13.00 | % | 0.43 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |