Options Chain for MGP INGREDIENTS INC NEW COM (MGPI) - $13.77 as of 10/9/2026 7:17:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 13.30 | 11.30 | % | 4.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 5.00 | 6.80 | 10.80 | 8.80 | % | 1.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 7.50 | 4.30 | 8.30 | 6.30 | % | 0.84 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 10.00 | 1.85 | 5.80 | 3.83 | % | 0.38 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 12.50 | 0.40 | 1.90 | 1.15 | 0.76 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.57 | 0.90 | 0.16 | -0.01 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.70 | 0.15 | 0.22 | -0.02 | 9/21/2026 | 10/9/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 4 | 5.09 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.66 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.93 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.90 | -0.10 | 0.16 | -0.01 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 15.00 | 0.95 | 1.85 | 1.40 | 0.90 | -0.63 | -41.18% | 0.09 | 1 | 14 | 1.44 | -0.85 | 0.22 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 17.50 | 3.20 | 4.30 | 3.75 | 4.88 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.21 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:59 PM EST |
| 20.00 | 4.20 | 8.20 | 6.20 | % | 0.31 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 22.50 | 6.70 | 10.70 | 8.70 | % | 0.39 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 25.00 | 9.20 | 13.20 | 11.20 | % | 0.45 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 30.00 | 14.20 | 18.20 | 16.20 | % | 0.54 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 35.00 | 19.20 | 23.20 | 21.20 | % | 0.61 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST |