Options Chain for MGP INGREDIENTS INC NEW COM (MGPI) - $17.77 as of 8/21/2026 2:57:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.70 | 12.40 | 10.55 | 9.57 | 0.00 | 0.00% | 1.41 | 0 | 5 | 4.63 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:52 PM EST |
| 10.00 | 5.90 | 10.00 | 7.95 | 8.30 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:52 PM EST |
| 12.50 | 4.90 | 6.10 | 5.50 | 6.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/21/2026 3:59:52 PM EST |
| 15.00 | 2.30 | 4.20 | 3.25 | 3.30 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.36 | 0.98 | 0.06 | 0.00 | 8/13/2026 | 8/21/2026 3:59:52 PM EST |
| 17.50 | 0.75 | 1.40 | 1.08 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.42 | 0.62 | 0.20 | -0.01 | 8/18/2026 | 8/21/2026 3:59:52 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 5 | 89 | 0.43 | 0.18 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.16 | 0.02 | 0.03 | 0.00 | 7/28/2026 | 8/21/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 952 | 1.47 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 77 | 2.55 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/21/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 18 | 1.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/21/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.19 | -52.78% | 0.01 | 8 | 1,034 | 0.61 | -0.02 | 0.06 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 17.50 | 0.15 | 0.95 | 0.55 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.38 | -0.38 | 0.20 | -0.01 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 20.00 | 2.00 | 3.10 | 2.55 | 2.73 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.91 | -0.82 | 0.13 | -0.01 | 7/22/2026 | 8/21/2026 3:59:52 PM EST |
| 22.50 | 3.40 | 5.90 | 4.65 | 5.60 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.41 | -0.98 | 0.03 | 0.00 | 7/16/2026 | 8/21/2026 3:59:52 PM EST |
| 25.00 | 5.40 | 8.10 | 6.75 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 30.00 | 10.00 | 14.10 | 12.05 | % | 0.40 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 35.00 | 15.00 | 19.10 | 17.05 | % | 0.49 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST |