Options Chain for MGP INGREDIENTS INC NEW COM (MGPI) - $82.26 as of 5/3/2024 4:10:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.50 | 38.00 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 50.00 | 28.50 | 33.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 55.00 | 23.70 | 27.40 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 60.00 | 18.50 | 22.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 65.00 | 13.30 | 18.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 70.00 | 8.50 | 13.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 75.00 | 3.90 | 7.20 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.79 | 0.06 | -0.04 | 4/23/2024 | 5/3/2024 4:00:04 PM EST |
| 80.00 | 1.80 | 3.50 | 4.20 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.48 | 0.06 | -0.05 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 4.80 | 0.50 | -1.25 | -71.43% | 1 | 32 | 1.22 | 0.23 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 26 | 1.48 | 0.09 | 0.02 | -0.03 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.03 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | 0.01 | 0.00 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 5/3/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.49 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 75.00 | 0.05 | 3.60 | 2.00 | 0.00 | 0.00% | 0 | 29 | 0.47 | -0.21 | 0.06 | -0.04 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 2.25 | 1.45 | 0.00 | 0.00% | 0 | 21 | 0.00 | -0.52 | 0.06 | -0.05 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 85.00 | 3.80 | 7.00 | % | 0 | 0 | 0.00 | -0.77 | 0.04 | -0.05 | 5/3/2024 4:00:04 PM EST | |||
| 90.00 | 7.10 | 12.00 | % | 0 | 0 | 0.00 | -0.91 | 0.02 | -0.03 | 5/3/2024 4:00:04 PM EST | |||
| 95.00 | 12.10 | 17.00 | % | 0 | 0 | 0.00 | -0.97 | 0.01 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 100.00 | 17.10 | 22.00 | % | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 105.00 | 22.20 | 26.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 110.00 | 27.10 | 32.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 115.00 | 32.10 | 37.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 120.00 | 37.10 | 42.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 125.00 | 42.10 | 47.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST |