Options Chain for MGP INGREDIENTS INC NEW COM (MGPI) - $29.97 as of 6/30/2025 9:05:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.50 | 14.60 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 20.00 | 8.10 | 12.20 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 22.50 | 5.50 | 9.80 | % | 0 | 0 | 2.28 | 0.99 | 0.01 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 25.00 | 3.10 | 7.20 | % | 0 | 0 | 1.75 | 0.95 | 0.03 | -0.01 | 6/30/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.50 | 1.05 | -0.05 | -4.55% | 6 | 94 | 0.56 | 0.52 | 0.12 | -0.04 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.10 | 0.05 | -0.02 | 6/26/2025 | 6/30/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 6/30/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.20 | 0.32 | 0.00 | 0.00% | 0 | 20 | 1.76 | -0.05 | 0.03 | -0.01 | 6/17/2025 | 6/30/2025 3:59:59 PM EST |
| 30.00 | 0.25 | 2.50 | 1.18 | 0.00 | 0.00% | 0 | 47 | 0.52 | -0.48 | 0.12 | -0.04 | 6/27/2025 | 6/30/2025 3:59:59 PM EST |
| 35.00 | 2.80 | 7.10 | % | 0 | 0 | 1.45 | -0.90 | 0.05 | -0.02 | 6/30/2025 3:59:59 PM EST | |||
| 40.00 | 7.80 | 12.10 | % | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 45.00 | 12.90 | 17.10 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 50.00 | 17.80 | 22.10 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST |