Options Chain for MGP INGREDIENTS INC NEW COM (MGPI) - $16.98 as of 7/6/2026 4:29:43 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 | 12.90 | 15.80 | 14.35 | 15.82 | 0.00 | 0.00% | 5.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/6/2026 3:59:57 PM EST |
| 5.00 | 9.80 | 13.50 | 11.65 | % | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 7.50 | 7.20 | 11.00 | 9.10 | % | 1.21 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 10.00 | 5.10 | 8.10 | 6.60 | % | 0.66 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 12.50 | 2.65 | 6.10 | 4.38 | % | 0.35 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 15.00 | 0.10 | 3.50 | 1.80 | % | 0.12 | 0 | 0 | 2.08 | 0.93 | 0.08 | -0.07 | 7/6/2026 3:59:57 PM EST | |||
| 17.50 | 0.05 | 1.20 | 0.63 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.57 | 0.51 | 0.24 | -0.07 | 6/26/2026 | 7/6/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.10 | 0.10 | -0.02 | 7/6/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.61 | 0.01 | 0.01 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 8.24 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.22 | -0.07 | 0.08 | -0.07 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 17.50 | 0.05 | 2.00 | 1.03 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.57 | -0.49 | 0.24 | -0.07 | 6/15/2026 | 7/6/2026 3:59:57 PM EST |
| 20.00 | 2.25 | 4.90 | 3.58 | % | 0.18 | 0 | 0 | 2.72 | -0.90 | 0.10 | -0.02 | 7/6/2026 3:59:57 PM EST | |||
| 22.50 | 4.00 | 7.90 | 5.95 | % | 0.26 | 0 | 0 | 3.79 | -0.99 | 0.01 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 25.00 | 6.50 | 10.70 | 8.60 | % | 0.34 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 30.00 | 11.50 | 15.00 | 13.25 | % | 0.44 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 35.00 | 16.50 | 20.70 | 18.60 | % | 0.53 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST |