Options Chain for MESOBLAST LTD SPONS ADR (MESO) - $20.06 as of 2/4/2025 2:46:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.00 | 16.80 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 10.00 | 8.10 | 11.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 12.00 | 6.10 | 9.10 | % | 0 | 0 | 1.85 | 0.98 | 0.02 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 13.00 | 6.10 | 9.50 | % | 0 | 0 | 2.36 | 0.94 | 0.03 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 14.00 | 6.10 | 8.60 | % | 0 | 0 | 2.32 | 0.90 | 0.03 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 15.00 | 5.70 | 7.90 | 5.80 | 0.00 | 0.00% | 0 | 49 | 1.53 | 0.85 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 16.00 | 4.70 | 6.50 | 3.27 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.80 | 0.04 | -0.01 | 1/21/2025 | 2/4/2025 4:00:07 PM EST |
| 17.00 | 2.65 | 5.00 | 2.60 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.74 | 0.05 | -0.02 | 1/21/2025 | 2/4/2025 4:00:07 PM EST |
| 18.00 | 3.20 | 4.10 | 3.70 | -0.10 | -2.64% | 1 | 28 | 0.96 | 0.68 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 19.00 | 2.45 | 3.60 | 3.00 | +0.30 | +11.12% | 1 | 20 | 0.92 | 0.62 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 20.00 | 2.05 | 2.90 | 2.33 | 0.00 | 0.00% | 0 | 3,001 | 0.90 | 0.55 | 0.06 | -0.02 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 21.00 | 1.35 | 2.45 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.49 | 0.07 | -0.02 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 22.00 | 0.75 | 2.20 | 1.60 | 0.00 | 0.00% | 0 | 25 | 0.81 | 0.42 | 0.07 | -0.02 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 1.75 | % | 0 | 0 | 1.01 | 0.35 | 0.06 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 24.00 | 0.00 | 1.45 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.30 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 25.00 | 0.80 | 1.15 | 0.85 | +0.05 | +6.25% | 1 | 7 | 0.90 | 0.24 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 1.95 | % | 0 | 0 | 1.36 | 0.21 | 0.05 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 27.00 | 0.00 | 1.90 | % | 0 | 0 | 1.42 | 0.17 | 0.04 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 28.00 | 0.00 | 1.60 | % | 0 | 0 | 1.37 | 0.13 | 0.04 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 2.25 | % | 0 | 0 | 1.76 | 0.09 | 0.03 | -0.01 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 75 | 1.94 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:07 PM EST |
| 10.00 | 0.00 | 5.00 | 1.00 | 0.00 | 0.00% | 0 | 2 | 5.16 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 12.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.98 | -0.02 | 0.02 | 0.00 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 1.40 | 0.69 | 0.00 | 0.00% | 0 | 4 | 1.76 | -0.06 | 0.03 | 0.00 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 14.00 | 0.00 | 1.60 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.67 | -0.10 | 0.03 | -0.01 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 1.45 | 0.80 | +0.15 | +23.08% | 1 | 29 | 1.32 | -0.15 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.54 | -0.20 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 1.95 | 2.20 | 0.00 | 0.00% | 0 | 11 | 1.17 | -0.26 | 0.05 | -0.02 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 18.00 | 1.15 | 2.15 | 2.35 | 0.00 | 0.00% | 0 | 67 | 0.94 | -0.32 | 0.06 | -0.02 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 19.00 | 1.15 | 5.00 | % | 0 | 0 | 1.30 | -0.38 | 0.06 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 3.00 | 2.48 | 0.00 | 0.00% | 0 | 3,001 | 1.00 | -0.45 | 0.06 | -0.02 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 21.00 | 2.20 | 3.50 | % | 0 | 0 | 0.79 | -0.51 | 0.07 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 22.00 | 2.15 | 4.00 | 3.72 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.58 | 0.07 | -0.02 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 23.00 | 2.30 | 4.70 | % | 0 | 0 | 0.99 | -0.65 | 0.06 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 24.00 | 3.90 | 7.20 | % | 0 | 0 | 0.97 | -0.70 | 0.06 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 25.00 | 4.90 | 8.30 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.76 | 0.06 | -0.02 | 1/21/2025 | 2/4/2025 4:00:07 PM EST |
| 26.00 | 6.00 | 7.90 | % | 0 | 0 | 1.38 | -0.79 | 0.05 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 27.00 | 6.80 | 7.90 | % | 0 | 0 | 1.01 | -0.83 | 0.04 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 28.00 | 7.10 | 8.90 | % | 0 | 0 | 1.08 | -0.87 | 0.04 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 30.00 | 8.10 | 11.60 | % | 0 | 0 | 1.51 | -0.91 | 0.03 | -0.01 | 2/4/2025 4:00:07 PM EST |