Options Chain for MISTRAS GROUP INC COM (MG) - $19.66 as of 9/16/2026 7:59:59 AM 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 | 15.80 | 18.90 | 17.35 | % | 6.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 3:59:57 PM EST | |||
| 5.00 | 13.30 | 16.20 | 14.75 | 14.70 | 0.00 | 0.00% | 2.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:57 PM EST |
| 7.50 | 10.80 | 13.90 | 12.35 | 12.20 | 0.00 | 0.00% | 1.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:57 PM EST |
| 10.00 | 8.70 | 10.60 | 9.65 | % | 0.97 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 9/15/2026 3:59:57 PM EST | |||
| 12.50 | 6.20 | 8.70 | 7.45 | % | 0.60 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 9/15/2026 3:59:57 PM EST | |||
| 15.00 | 4.00 | 5.20 | 4.60 | % | 0.31 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/15/2026 3:59:57 PM EST | |||
| 17.50 | 1.90 | 2.40 | 2.15 | 2.00 | -0.40 | -16.67% | 0.12 | 4 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:57 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.21 | +0.01 | +5.00% | 0.01 | 5 | 192 | 0.55 | 0.35 | 0.39 | -0.05 | 9/15/2026 | 9/15/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.45 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/15/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:57 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 | 9/15/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 6.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/15/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 226 | 4.25 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 278 | 2.69 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 1.30 | 0.68 | % | 0.03 | 0 | 0 | 1.49 | -0.65 | 0.39 | -0.05 | 9/15/2026 3:59:57 PM EST | |||
| 22.50 | 1.35 | 4.20 | 2.78 | % | 0.12 | 0 | 0 | 3.24 | -1.00 | 0.01 | 0.00 | 9/15/2026 3:59:57 PM EST | |||
| 25.00 | 4.80 | 6.00 | 5.40 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 3:59:57 PM EST | |||
| 30.00 | 8.80 | 11.70 | 10.25 | % | 0.34 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 9/15/2026 3:59:57 PM EST |