Options Chain for MISTRAS GROUP INC COM (MG) - $7.83 as of 8/1/2025 8:32:29 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 | 4.30 | 5.90 | 5.10 | 7.50 | 0.00 | 0.00% | 2.04 | 0 | 1 | 7.03 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 8/1/2025 3:59:50 PM EST |
| 5.00 | 2.70 | 3.30 | 3.00 | 3.26 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 26 | 1.41 | 0.64 | 0.35 | -0.01 | 5/22/2025 | 8/1/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,747 | 1.19 | 0.04 | 0.08 | 0.00 | 7/24/2025 | 8/1/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6,682 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/1/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/1/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 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 | 7.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2,539 | 1.16 | -0.36 | 0.35 | -0.01 | 7/16/2025 | 8/1/2025 3:59:50 PM EST |
| 10.00 | 2.05 | 2.50 | 2.28 | 1.17 | 0.00 | 0.00% | 0.23 | 0 | 48 | 2.01 | -0.96 | 0.08 | 0.00 | 2/21/2025 | 8/1/2025 3:59:50 PM EST |
| 12.50 | 4.50 | 5.20 | 4.85 | % | 0.39 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 15.00 | 7.00 | 7.30 | 7.15 | % | 0.48 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 17.50 | 9.40 | 10.20 | 9.80 | % | 0.56 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 20.00 | 12.00 | 12.60 | 12.30 | % | 0.61 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST |