Options Chain for MGP INGREDIENTS INC NEW COM (MGPI) - $30.16 as of 8/22/2025 8:21:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.10 | 17.30 | 15.20 | % | 1.01 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 17.50 | 11.00 | 14.70 | 12.85 | % | 0.73 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 20.00 | 8.60 | 11.10 | 9.85 | % | 0.49 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 22.50 | 5.80 | 9.60 | 7.70 | % | 0.34 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 25.00 | 4.00 | 7.20 | 5.60 | 4.55 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.19 | 0.97 | 0.02 | -0.03 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 1.20 | 1.50 | 1.35 | 1.20 | +0.40 | +50.00% | 0.05 | 7 | 482 | 0.22 | 0.64 | 0.12 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.47 | 0.10 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.95 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 19 | 2.29 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 70 | 1.91 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 0.10 | 0.55 | 0.33 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.62 | -0.03 | 0.02 | -0.03 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 0.95 | 1.40 | 1.18 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.47 | -0.36 | 0.12 | -0.04 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 3.90 | 6.70 | 5.30 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.22 | -0.90 | 0.06 | -0.01 | 7/30/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 8.70 | 11.10 | 9.90 | 10.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 13.30 | 16.80 | 15.05 | % | 0.33 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 50.00 | 17.70 | 21.80 | 19.75 | % | 0.40 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 55.00 | 22.70 | 26.80 | 24.75 | % | 0.45 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |