Options Chain for MASTERBRAND INC COMMON STOCK (MBC) - $11.21 as of 12/22/2025 11:26:53 AM 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 | 7.90 | 9.40 | 8.65 | % | 3.46 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 5.00 | 5.40 | 6.90 | 6.15 | % | 1.23 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 7.50 | 3.10 | 4.30 | 3.70 | % | 0.49 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 10.00 | 1.30 | 1.50 | 1.40 | 1.50 | +0.08 | +5.64% | 0.14 | 3 | 1,167 | 0.41 | 0.89 | 0.16 | -0.01 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 134 | 0.50 | 0.15 | 0.22 | -0.01 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 6 | 2.44 | 0.00 | 0.01 | 0.00 | 12/18/2025 | 12/22/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/22/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/22/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.59 | -0.11 | 0.16 | -0.01 | 12/19/2025 | 12/22/2025 3:59:46 PM EST |
| 12.50 | 1.20 | 1.40 | 1.30 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.50 | -0.85 | 0.22 | -0.01 | 12/19/2025 | 12/22/2025 3:59:46 PM EST |
| 15.00 | 3.20 | 4.40 | 3.80 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.01 | 0.00 | 11/5/2025 | 12/22/2025 3:59:46 PM EST |
| 17.50 | 5.60 | 7.10 | 6.35 | % | 0.36 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 20.00 | 8.10 | 9.60 | 8.85 | % | 0.44 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 22.50 | 10.10 | 12.50 | 11.30 | % | 0.50 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST |