Options Chain for MASTERBRAND INC COMMON STOCK (MBC) - $9.31 as of 5/27/2026 8:47:06 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 | 5.70 | 7.60 | 6.65 | 4.50 | 0.00 | 0.00% | 2.66 | 0 | 1 | 7.45 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:04 PM EST |
| 5.00 | 3.10 | 5.10 | 4.10 | 2.92 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 7.50 | 0.70 | 2.50 | 1.60 | % | 0.21 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 10.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.15 | +115.39% | 0.03 | 7,182 | 5 | 0.71 | 0.30 | 0.24 | -0.01 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.01 | 142 | 0 | 1.28 | 0.03 | 0.04 | 0.00 | 5/27/2026 | 5/27/2026 4:00:04 PM EST | |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 4:00:04 PM EST |
| 10.00 | 0.65 | 2.05 | 1.35 | % | 0.14 | 0 | 0 | 1.60 | -0.70 | 0.24 | -0.01 | 5/27/2026 4:00:04 PM EST | |||
| 12.50 | 3.00 | 4.40 | 3.70 | % | 0.30 | 0 | 0 | 2.14 | -0.97 | 0.04 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 15.00 | 4.90 | 6.80 | 5.85 | 5.79 | % | 0.39 | 5 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:04 PM EST | |
| 17.50 | 7.90 | 9.30 | 8.60 | % | 0.49 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST |