Options Chain for MISTRAS GROUP INC COM (MG) - $18.49 as of 4/30/2026 4:26:48 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 | 15.30 | 17.70 | 16.50 | % | 6.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 5.00 | 12.80 | 15.20 | 14.00 | % | 2.80 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 7.50 | 10.30 | 12.60 | 11.45 | % | 1.53 | 0 | 13 | 5.67 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 10.00 | 7.50 | 9.70 | 8.60 | 7.10 | 0.00 | 0.00% | 0.86 | 0 | 62 | 3.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 2:58:51 PM EST |
| 12.50 | 5.00 | 7.20 | 6.10 | 6.47 | 0.00 | 0.00% | 0.49 | 0 | 30 | 2.68 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:51 PM EST |
| 15.00 | 2.60 | 4.80 | 3.70 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 106 | 1.94 | 0.93 | 0.05 | -0.01 | 4/24/2026 | 4/30/2026 2:58:51 PM EST |
| 17.50 | 0.35 | 3.30 | 1.83 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 85 | 1.87 | 0.69 | 0.12 | -0.04 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 20.00 | 0.25 | 1.00 | 0.63 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.73 | 0.36 | 0.13 | -0.04 | 4/20/2026 | 4/30/2026 2:58:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.31 | 0.13 | 0.07 | -0.02 | 4/20/2026 | 4/30/2026 2:58:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.03 | 0.02 | -0.01 | 4/30/2026 2:58:51 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 87 | 2.28 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 852 | 1.54 | -0.07 | 0.05 | -0.01 | 4/30/2026 2:58:51 PM EST | |||
| 17.50 | 0.00 | 2.45 | 1.23 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 590 | 2.05 | -0.31 | 0.12 | -0.04 | 4/16/2026 | 4/30/2026 2:58:51 PM EST |
| 20.00 | 1.25 | 2.10 | 1.68 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.84 | -0.64 | 0.13 | -0.04 | 4/23/2026 | 4/30/2026 2:58:51 PM EST |
| 22.50 | 2.55 | 5.50 | 4.03 | % | 0.18 | 0 | 0 | 1.93 | -0.87 | 0.07 | -0.02 | 4/30/2026 2:58:51 PM EST | |||
| 25.00 | 5.30 | 7.70 | 6.50 | % | 0.26 | 0 | 0 | 2.10 | -0.97 | 0.02 | -0.01 | 4/30/2026 2:58:51 PM EST |