Options Chain for MGP INGREDIENTS INC NEW COM (MGPI) - $46.62 as of 11/20/2024 8:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.50 | 24.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 14.50 | 18.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 9.50 | 13.80 | % | 0 | 0 | 1.37 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 40.00 | 6.90 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.88 | 0.03 | -0.03 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 3.10 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 42 | 0.46 | 0.65 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 1.05 | 1.25 | 1.30 | +0.27 | +26.22% | 8 | 77 | 0.43 | 0.32 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 0.25 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 132 | 0.46 | 0.12 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.05 | 0.25 | 0.10 | -0.05 | -33.34% | 1 | 85 | 0.60 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.25 | 2.21 | 0.00 | 0.00% | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.25 | 2.34 | 0.00 | 0.00% | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.25 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.25 | 3.25 | 0.00 | 0.00% | 0 | 101 | 1.44 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.25 | 1.65 | 0.00 | 0.00% | 0 | 22 | 1.51 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.25 | 1.25 | 0.00 | 0.00% | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 0.05 | 0.20 | 0.10 | +0.05 | +100.00% | 1 | 2 | 0.58 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 0.30 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.12 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 1.40 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 565 | 0.45 | -0.35 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 4.10 | 4.60 | 4.60 | 0.00 | 0.00% | 0 | 135 | 0.44 | -0.68 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 8.30 | 8.90 | 5.18 | 0.00 | 0.00% | 0 | 76 | 0.58 | -0.88 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 11.90 | 16.00 | 14.18 | +4.45 | +45.74% | 1 | 18 | 0.72 | -0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 16.50 | 21.00 | 14.55 | 0.00 | 0.00% | 0 | 3 | 1.38 | -0.99 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 21.50 | 26.00 | 18.60 | 0.00 | 0.00% | 0 | 29 | 1.54 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 26.10 | 31.00 | 17.83 | 0.00 | 0.00% | 0 | 4 | 1.79 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 31.10 | 36.00 | 29.00 | 0.00 | 0.00% | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 36.10 | 41.00 | 24.25 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 41.10 | 46.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 46.10 | 51.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 51.10 | 56.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 56.10 | 61.00 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 61.10 | 66.00 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 66.10 | 71.00 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 71.10 | 76.00 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 76.10 | 81.00 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 130.00 | 81.10 | 86.00 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |