Options Chain for MISTRAS GROUP INC COM (MG) - $20.18 as of 10/30/2026 8:18:27 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 | 15.60 | 19.80 | 17.70 | % | 7.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 5.00 | 13.10 | 17.40 | 15.25 | % | 3.05 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 7.50 | 11.60 | 14.90 | 13.25 | % | 1.77 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 10.00 | 8.50 | 12.30 | 10.40 | 7.01 | 0.00 | 0.00% | 1.04 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/30/2026 3:59:59 PM EST |
| 12.50 | 6.00 | 9.80 | 7.90 | 3.50 | 0.00 | 0.00% | 0.63 | 0 | 7 | 3.41 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 10/30/2026 3:59:59 PM EST |
| 15.00 | 3.50 | 7.30 | 5.40 | 2.35 | 0.00 | 0.00% | 0.36 | 0 | 32 | 2.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/30/2026 3:59:59 PM EST |
| 17.50 | 2.40 | 3.70 | 3.05 | 2.40 | -0.26 | -9.78% | 0.17 | 50 | 279 | 1.17 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 20.00 | 0.20 | 2.75 | 1.48 | 0.40 | -0.05 | -11.12% | 0.07 | 200 | 602 | 0.08 | 0.69 | 0.77 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2,957 | 0.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 207 | 0.52 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 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 | 10/30/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 51 | 1.51 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.09 | 0 | 661 | 1.08 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1,808 | 0.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/30/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.39 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/30/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 3,700 | 0.09 | -0.31 | 0.77 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 22.50 | 1.50 | 4.50 | 3.00 | 2.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/30/2026 3:59:59 PM EST |
| 25.00 | 4.10 | 6.90 | 5.50 | % | 0.22 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 30.00 | 7.70 | 11.90 | 9.80 | 14.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 10/30/2026 3:59:59 PM EST |
| 35.00 | 12.70 | 16.90 | 14.80 | % | 0.42 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST |