Options Chain for MGP INGREDIENTS INC NEW COM (MGPI) - $29.22 as of 3/28/2025 8:25:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.50 | 14.30 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 7.00 | 11.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 22.50 | 4.50 | 8.80 | % | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 4.00 | 5.40 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.91 | 0.04 | -0.03 | 2/27/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 1.00 | 1.25 | 1.17 | +0.17 | +17.00% | 1 | 58 | 0.49 | 0.47 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.15 | 0.25 | 0.15 | -0.10 | -40.00% | 10 | 5,066 | 0.57 | 0.09 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 219 | 0.82 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.16 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 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 | 4.80 | 0.08 | 0.00 | 0.00% | 0 | 60 | 1.81 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.44 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 35 | 0.84 | -0.02 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 34 | 0.69 | -0.09 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 1.70 | 1.95 | 1.55 | -0.10 | -6.07% | 4 | 241 | 0.56 | -0.53 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 5.10 | 8.10 | 6.30 | 0.00 | 0.00% | 0 | 166 | 1.01 | -0.91 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 8.80 | 12.20 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 13.80 | 18.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 18.80 | 22.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |