Options Chain for MASTERBRAND INC COMMON STOCK (MBC) - $10.27 as of 5/30/2025 6:59:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.10 | 8.80 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 5.00 | 3.60 | 6.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 7.50 | 2.40 | 3.80 | % | 0 | 0 | 6.81 | 0.98 | 0.02 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.58 | 0.25 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 53 | 0.50 | 0.09 | 0.13 | -0.01 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | -0.02 | 0.02 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.42 | 0.25 | -0.01 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 12.50 | 1.35 | 2.65 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.91 | 0.13 | -0.01 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 4.40 | 5.20 | % | 0 | 0 | 0.85 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 17.50 | 6.90 | 7.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 20.00 | 8.90 | 10.20 | % | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.50 | 11.30 | 12.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |