Options Chain for MESABI TR CTF BEN INT (MSB) - $24.63 as of 2/10/2025 9:39:45 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 7.50 | 12.00 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 2/7/2025 3:59:54 PM EST | |||
17.50 | 5.00 | 9.50 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 2/7/2025 3:59:54 PM EST | |||
20.00 | 2.50 | 7.00 | % | 0 | 0 | 2.59 | 0.97 | 0.03 | -0.01 | 2/7/2025 3:59:54 PM EST | |||
22.50 | 0.15 | 4.60 | 2.37 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.79 | 0.11 | -0.03 | 2/3/2025 | 2/7/2025 3:59:54 PM EST |
25.00 | 0.45 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 36 | 0.57 | 0.44 | 0.15 | -0.04 | 2/7/2025 | 2/7/2025 3:59:54 PM EST |
30.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.04 | 0.03 | -0.01 | 2/3/2025 | 2/7/2025 3:59:54 PM EST |
35.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 17 | 1.58 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/7/2025 3:59:54 PM EST |
40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/7/2025 3:59:54 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 | 0.75 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 2/7/2025 3:59:54 PM EST | |||
17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 2/7/2025 3:59:54 PM EST | |||
20.00 | 0.00 | 0.70 | % | 0 | 0 | 1.31 | -0.03 | 0.03 | -0.01 | 2/7/2025 3:59:54 PM EST | |||
22.50 | 0.10 | 0.70 | 0.56 | +0.21 | +60.00% | 3 | 12 | 0.80 | -0.21 | 0.11 | -0.03 | 2/10/2025 | 2/7/2025 3:59:54 PM EST |
25.00 | 0.90 | 1.85 | 2.08 | 0.00 | 0.00% | 0 | 153 | 0.57 | -0.56 | 0.15 | -0.04 | 2/3/2025 | 2/7/2025 3:59:54 PM EST |
30.00 | 4.40 | 8.00 | 7.63 | 0.00 | 0.00% | 0 | 120 | 2.25 | -0.96 | 0.03 | -0.01 | 2/3/2025 | 2/7/2025 3:59:54 PM EST |
35.00 | 8.00 | 12.90 | 10.60 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/7/2025 3:59:54 PM EST |
40.00 | 13.00 | 17.90 | 12.93 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/7/2025 3:59:54 PM EST |