Options Chain for MISTRAS GROUP INC COM (MG) - $9.83 as of 1/22/2025 7:45:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.70 | 8.90 | % | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 5.00 | 3.90 | 6.40 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 2.15 | 3.40 | 2.46 | 0.00 | 0.00% | 0 | 65 | 1.05 | 0.99 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.95 | 0.51 | 0.00 | 0.00% | 0 | 155 | 0.43 | 0.52 | 0.32 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 169 | 0.52 | 0.04 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 101 | 0.94 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 13 | 2.35 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 632 | 1.72 | -0.01 | 0.02 | 0.00 | 11/4/2024 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 88 | 0.85 | -0.48 | 0.32 | -0.01 | 1/2/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 1.95 | 3.80 | 1.69 | 0.00 | 0.00% | 0 | 0 | 2.27 | -0.96 | 0.08 | 0.00 | 8/21/2024 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 4.90 | 6.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 17.50 | 7.40 | 7.80 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 9.90 | 10.40 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 22.50 | 12.00 | 12.80 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |