Options Chain for MESOBLAST LTD SPONS ADR (MESO) - $11.30 as of 5/5/2025 8:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.40 | 7.30 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 4.10 | 6.30 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 2.35 | 5.30 | 3.30 | 0.00 | 0.00% | 0 | 0 | 4.42 | 1.00 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 8.00 | 1.65 | 4.30 | % | 0 | 0 | 1.64 | 0.97 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 9.00 | 1.25 | 3.30 | 2.50 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.91 | 0.08 | -0.02 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 0.80 | 2.45 | 1.65 | -0.03 | -1.79% | 1 | 101 | 1.31 | 0.78 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 1.90 | 1.03 | -0.72 | -41.15% | 1 | 1 | 1.50 | 0.61 | 0.18 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 1.75 | 0.63 | 0.00 | 0.00% | 0 | 51 | 1.53 | 0.43 | 0.19 | -0.04 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 1.45 | 0.25 | -0.15 | -37.50% | 6 | 27 | 1.42 | 0.27 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 0.05 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.00 | 0.16 | 0.11 | -0.02 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 5 | 2.52 | 0.08 | 0.07 | -0.02 | 4/3/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 5.00 | % | 0 | 0 | 3.12 | 0.04 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 2.30 | % | 0 | 0 | 4.87 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 5.00 | % | 0 | 0 | 8.65 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 9.02 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 5.00 | % | 0 | 0 | 9.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 2.80 | % | 0 | 0 | 9.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.55 | % | 0 | 0 | 3.30 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 5.00 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.00 | -0.03 | 0.03 | -0.01 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 13 | 2.32 | -0.09 | 0.08 | -0.02 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 0.10 | 4.90 | 0.25 | +0.10 | +66.67% | 57 | 150 | 0.91 | -0.22 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 1.65 | 0.75 | 0.00 | 0.00% | 0 | 6 | 2.19 | -0.39 | 0.18 | -0.04 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 0.65 | 2.60 | 1.91 | 0.00 | 0.00% | 0 | 14 | 1.61 | -0.57 | 0.19 | -0.04 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 4.80 | 1.82 | 0.00 | 0.00% | 0 | 22 | 1.46 | -0.73 | 0.16 | -0.03 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 2.00 | 3.70 | 3.64 | 0.00 | 0.00% | 0 | 16 | 1.39 | -0.84 | 0.11 | -0.02 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 2.75 | 5.80 | % | 0 | 1 | 2.07 | -0.92 | 0.07 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 16.00 | 3.80 | 5.90 | 3.56 | 0.00 | 0.00% | 0 | 1 | 3.32 | -0.96 | 0.04 | -0.01 | 3/21/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 4.60 | 7.80 | % | 0 | 0 | 2.85 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 18.00 | 5.70 | 8.40 | % | 0 | 0 | 4.45 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 19.00 | 6.60 | 9.20 | % | 0 | 0 | 4.40 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 7.80 | 9.90 | 10.37 | 0.00 | 0.00% | 0 | 33 | 3.74 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 12.60 | 15.90 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |