Options Chain for METHANEX CORP COM (MEOH) - $32.88 as of 5/27/2025 4:31:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.40 | 20.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 17.50 | 15.40 | 17.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 20.00 | 13.00 | 14.60 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 22.50 | 10.60 | 12.00 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 25.00 | 7.90 | 10.50 | % | 0 | 0 | 1.17 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:59:08 PM EST | |||
| 30.00 | 4.40 | 4.80 | 3.41 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.80 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 2:59:08 PM EST |
| 35.00 | 1.15 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 44 | 0.39 | 0.46 | 0.08 | -0.02 | 5/21/2025 | 5/27/2025 2:59:08 PM EST |
| 40.00 | 0.30 | 0.45 | 0.30 | +0.07 | +30.44% | 1 | 62 | 0.40 | 0.16 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:08 PM EST |
| 45.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 64 | 0.46 | 0.03 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:59:08 PM EST |
| 50.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 63 | 0.85 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:08 PM EST |
| 55.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 39 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:08 PM EST |
| 60.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1,083 | 1.11 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:59:08 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 41 | 1.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 2:59:08 PM EST |
| 70.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1,035 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:59:08 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.01 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:59:08 PM EST |
| 25.00 | 0.10 | 0.25 | % | 0 | 0 | 0.58 | -0.04 | 0.01 | -0.01 | 5/27/2025 2:59:08 PM EST | |||
| 30.00 | 0.60 | 0.80 | 0.75 | -0.25 | -25.00% | 5 | 27 | 0.44 | -0.20 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:08 PM EST |
| 35.00 | 2.50 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.54 | 0.08 | -0.02 | 5/19/2025 | 5/27/2025 2:59:08 PM EST |
| 40.00 | 6.00 | 7.40 | 12.97 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.84 | 0.05 | -0.01 | 4/16/2025 | 5/27/2025 2:59:08 PM EST |
| 45.00 | 10.40 | 12.70 | 18.08 | 0.00 | 0.00% | 0 | 8 | 0.98 | -0.97 | 0.02 | 0.00 | 4/16/2025 | 5/27/2025 2:59:08 PM EST |
| 50.00 | 15.50 | 18.20 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 55.00 | 20.10 | 23.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 60.00 | 25.00 | 28.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 65.00 | 29.80 | 33.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 70.00 | 34.70 | 38.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 75.00 | 40.40 | 42.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 80.00 | 44.80 | 48.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST |