Options Chain for MGP INGREDIENTS INC NEW COM (MGPI) - $17.80 as of 5/20/2026 2:57:11 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 | 8.50 | 11.20 | 9.85 | % | 1.31 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:59:08 PM EST | |||
| 10.00 | 6.50 | 9.50 | 8.00 | % | 0.80 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:59:08 PM EST | |||
| 12.50 | 3.90 | 7.50 | 5.70 | % | 0.46 | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:59:08 PM EST | |||
| 15.00 | 1.30 | 5.30 | 3.30 | % | 0.22 | 0 | 0 | 1.93 | 0.95 | 0.05 | -0.01 | 5/20/2026 1:59:08 PM EST | |||
| 17.50 | 1.10 | 1.35 | 1.23 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.42 | 0.64 | 0.17 | -0.02 | 4/29/2026 | 5/20/2026 1:59:08 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.42 | 0.24 | 0.14 | -0.01 | 5/7/2026 | 5/20/2026 1:59:08 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 7 | 0.86 | 0.05 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 1:59:08 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.26 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 5/20/2026 1:59:08 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.54 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 1:59:08 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 1:59:08 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 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:59:08 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:59:08 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:59:08 PM EST | |||
| 15.00 | 0.15 | 0.75 | 0.45 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.81 | -0.05 | 0.05 | -0.01 | 5/19/2026 | 5/20/2026 1:59:08 PM EST |
| 17.50 | 0.50 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.45 | -0.36 | 0.17 | -0.02 | 5/19/2026 | 5/20/2026 1:59:08 PM EST |
| 20.00 | 1.00 | 3.20 | 2.10 | 2.23 | 0.00 | 0.00% | 0.11 | 0 | 38 | 1.00 | -0.76 | 0.14 | -0.01 | 5/15/2026 | 5/20/2026 1:59:08 PM EST |
| 22.50 | 2.70 | 6.50 | 4.60 | 3.71 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.75 | -0.95 | 0.04 | 0.00 | 5/8/2026 | 5/20/2026 1:59:08 PM EST |
| 25.00 | 5.50 | 8.80 | 7.15 | % | 0.29 | 0 | 11 | 1.93 | -0.99 | 0.01 | 0.00 | 5/20/2026 1:59:08 PM EST | |||
| 30.00 | 10.10 | 14.00 | 12.05 | % | 0.40 | 0 | 5 | 2.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 1:59:08 PM EST | |||
| 35.00 | 14.90 | 19.00 | 16.95 | % | 0.48 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 1:59:08 PM EST |