Options Chain for MASTERBRAND INC COMMON STOCK (MBC) - $13.10 as of 3/28/2025 8:23:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 7.70 | 9.40 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 4.00 | 6.80 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 2.80 | 4.40 | % | 0 | 0 | 2.19 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 1.90 | % | 0 | 0 | 1.32 | 0.67 | 0.24 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.13 | 0.14 | -0.01 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 3/28/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 3:59:58 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 | 7.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 9 | 2.90 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | -0.33 | 0.24 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 1.05 | 3.20 | 1.34 | 0.00 | 0.00% | 0 | 69 | 0.80 | -0.87 | 0.14 | -0.01 | 2/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 2.80 | 4.80 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 5.30 | 7.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.50 | 9.00 | 9.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 10.30 | 12.30 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 15.30 | 18.60 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 21.60 | 22.30 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |