Options Chain for MISTRAS GROUP INC COM (MG) - $15.17 as of 7/31/2026 1:19:08 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 | 10.70 | 14.50 | 12.60 | % | 5.04 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 5.00 | 8.20 | 12.00 | 10.10 | 10.64 | 0.00 | 0.00% | 2.02 | 0 | 1 | 6.96 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 7/31/2026 3:59:52 PM EST |
| 7.50 | 6.80 | 9.30 | 8.05 | % | 1.07 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 10.00 | 4.70 | 6.20 | 5.45 | % | 0.55 | 0 | 6 | 2.48 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 12.50 | 2.30 | 4.70 | 3.50 | 4.53 | 0.00 | 0.00% | 0.28 | 0 | 49 | 2.44 | 0.92 | 0.07 | -0.01 | 7/2/2026 | 7/31/2026 3:59:52 PM EST |
| 15.00 | 0.70 | 1.25 | 0.98 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.58 | 0.57 | 0.17 | -0.02 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.87 | 0.20 | 0.12 | -0.01 | 7/24/2026 | 7/31/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.46 | 0.04 | 0.04 | 0.00 | 6/18/2026 | 7/31/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.78 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 7/31/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/31/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 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 | 3.86 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.36 | -0.08 | 0.07 | -0.01 | 4/15/2026 | 7/31/2026 3:59:52 PM EST |
| 15.00 | 0.60 | 1.05 | 0.83 | 0.81 | 0.00 | 0.00% | 0.06 | 0 | 1,490 | 0.65 | -0.43 | 0.17 | -0.02 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 17.50 | 0.50 | 3.40 | 1.95 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 768 | 1.32 | -0.80 | 0.12 | -0.01 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 20.00 | 3.80 | 6.20 | 5.00 | % | 0.25 | 0 | 0 | 1.97 | -0.96 | 0.04 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 22.50 | 6.40 | 8.10 | 7.25 | % | 0.32 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 25.00 | 8.90 | 10.40 | 9.65 | % | 0.39 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 30.00 | 13.40 | 15.80 | 14.60 | % | 0.49 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 35.00 | 18.40 | 20.80 | 19.60 | % | 0.56 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST |