Options Chain for MISTRAS GROUP INC COM (MG) - $18.50 as of 6/16/2026 1:09:16 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 | 15.00 | 16.50 | 15.75 | % | 6.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:21 PM EST | |||
| 5.00 | 12.50 | 13.80 | 13.15 | % | 2.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:21 PM EST | |||
| 7.50 | 10.00 | 11.30 | 10.65 | % | 1.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:21 PM EST | |||
| 10.00 | 7.90 | 9.10 | 8.50 | % | 0.85 | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:21 PM EST | |||
| 12.50 | 4.80 | 6.90 | 5.85 | % | 0.47 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:21 PM EST | |||
| 15.00 | 2.35 | 4.50 | 3.43 | % | 0.23 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:21 PM EST | |||
| 17.50 | 0.70 | 1.05 | 0.88 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.02 | 0.94 | 0.29 | -0.03 | 6/15/2026 | 6/16/2026 3:59:21 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.59 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 6/16/2026 3:59:21 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/16/2026 3:59:21 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:21 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:21 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 | 6/16/2026 3:59:21 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:21 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:21 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:21 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:21 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 100 | 4.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 3:59:21 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 996 | 0.80 | -0.06 | 0.29 | -0.03 | 5/26/2026 | 6/16/2026 3:59:21 PM EST |
| 20.00 | 0.45 | 3.50 | 1.98 | % | 0.10 | 0 | 0 | 4.50 | -1.00 | 0.01 | 0.00 | 6/16/2026 3:59:21 PM EST | |||
| 22.50 | 2.20 | 5.20 | 3.70 | % | 0.16 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:21 PM EST | |||
| 25.00 | 5.60 | 7.30 | 6.45 | % | 0.26 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:21 PM EST | |||
| 30.00 | 10.20 | 12.60 | 11.40 | % | 0.38 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:21 PM EST |