Options Chain for MAYVILLE ENGR CO INC COM (MEC) - $16.06 as of 11/3/2026 8:25:34 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 | 12.20 | 15.30 | 13.75 | % | 5.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 5.00 | 10.00 | 12.80 | 11.40 | % | 2.28 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 7.50 | 7.50 | 9.40 | 8.45 | % | 1.13 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 10.00 | 5.00 | 6.90 | 5.95 | % | 0.59 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 12.50 | 2.65 | 4.50 | 3.58 | 3.70 | +1.20 | +48.00% | 0.29 | 6 | 11 | 1.95 | 0.93 | 0.06 | -0.01 | 11/3/2026 | 11/3/2026 3:59:57 PM EST |
| 15.00 | 0.95 | 4.00 | 2.48 | 1.48 | 0.00 | 0.00% | 0.17 | 0 | 60 | 2.66 | 0.67 | 0.12 | -0.03 | 11/2/2026 | 11/3/2026 3:59:57 PM EST |
| 17.50 | 0.05 | 1.20 | 0.63 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.80 | 0.35 | 0.12 | -0.03 | 10/5/2026 | 11/3/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.13 | 0.07 | -0.02 | 11/3/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.04 | 0.03 | -0.01 | 11/3/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.09 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 11/3/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.49 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/3/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 71 | 1.67 | -0.07 | 0.06 | -0.01 | 11/2/2026 | 11/3/2026 3:59:57 PM EST |
| 15.00 | 0.25 | 1.40 | 0.83 | 1.15 | +0.20 | +21.06% | 0.06 | 500 | 1,000 | 0.94 | -0.33 | 0.12 | -0.03 | 11/3/2026 | 11/3/2026 3:59:57 PM EST |
| 17.50 | 1.40 | 3.10 | 2.25 | 1.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.57 | -0.65 | 0.12 | -0.03 | 9/17/2026 | 11/3/2026 3:59:57 PM EST |
| 20.00 | 3.30 | 5.20 | 4.25 | % | 0.21 | 0 | 0 | 1.78 | -0.87 | 0.07 | -0.02 | 11/3/2026 3:59:57 PM EST | |||
| 22.50 | 5.80 | 7.70 | 6.75 | % | 0.30 | 0 | 0 | 2.16 | -0.96 | 0.03 | -0.01 | 11/3/2026 3:59:57 PM EST | |||
| 25.00 | 8.30 | 10.00 | 9.15 | % | 0.37 | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 30.00 | 12.90 | 15.30 | 14.10 | % | 0.47 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 35.00 | 17.90 | 20.30 | 19.10 | % | 0.55 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST |