Options Chain for MONTROSE ENVIRONMENTAL GROUP I COM (MEG) - $14.41 as of 3/31/2025 4:32:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 6.80 | 8.30 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 10.00 | 4.40 | 4.90 | % | 0 | 0 | 1.54 | 0.96 | 0.02 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 12.50 | 2.05 | 3.60 | 3.65 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.80 | 0.09 | -0.03 | 3/24/2025 | 3/31/2025 2:58:46 PM EST |
| 15.00 | 0.85 | 1.00 | 0.91 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.49 | 0.14 | -0.03 | 3/28/2025 | 3/31/2025 2:58:46 PM EST |
| 17.50 | 0.20 | 0.35 | 0.15 | -0.43 | -74.14% | 30 | 136 | 1.00 | 0.20 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 20.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 26 | 1.27 | 0.06 | 0.04 | -0.01 | 3/24/2025 | 3/31/2025 2:58:46 PM EST |
| 22.50 | 0.00 | 0.25 | 0.79 | 0.00 | 0.00% | 0 | 734 | 1.49 | 0.02 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 2:58:46 PM EST |
| 25.00 | 0.00 | 0.50 | 0.76 | 0.00 | 0.00% | 0 | 22 | 2.10 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:46 PM EST |
| 30.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 19 | 2.04 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:46 PM EST |
| 35.00 | 0.00 | 0.50 | 0.86 | 0.00 | 0.00% | 0 | 11 | 2.88 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 3/31/2025 2:58:46 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 45.00 | 0.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 11 | 3.41 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/31/2025 2:58:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.21 | -0.04 | 0.02 | -0.01 | 3/19/2025 | 3/31/2025 2:58:46 PM EST |
| 12.50 | 0.25 | 0.50 | 0.50 | +0.15 | +42.86% | 1 | 2,083 | 0.98 | -0.20 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 15.00 | 1.30 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 951 | 0.92 | -0.51 | 0.14 | -0.03 | 3/28/2025 | 3/31/2025 2:58:46 PM EST |
| 17.50 | 2.70 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 630 | 0.94 | -0.80 | 0.10 | -0.02 | 3/28/2025 | 3/31/2025 2:58:46 PM EST |
| 20.00 | 5.30 | 5.70 | 3.92 | 0.00 | 0.00% | 0 | 38 | 1.47 | -0.94 | 0.04 | -0.01 | 3/17/2025 | 3/31/2025 2:58:46 PM EST |
| 22.50 | 7.70 | 9.00 | 2.25 | 0.00 | 0.00% | 0 | 3 | 2.51 | -0.98 | 0.01 | 0.00 | 2/27/2025 | 3/31/2025 2:58:46 PM EST |
| 25.00 | 10.20 | 11.30 | 5.53 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:46 PM EST |
| 30.00 | 15.20 | 16.90 | 14.50 | 0.00 | 0.00% | 0 | 3 | 3.67 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:46 PM EST |
| 35.00 | 20.20 | 22.10 | 17.95 | 0.00 | 0.00% | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 2:58:46 PM EST |
| 40.00 | 25.20 | 27.40 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 45.00 | 30.10 | 32.30 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST |