Options Chain for MESABI TR CTF BEN INT (MSB) - $32.92 as of 12/5/2025 8:31:19 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.70 | 20.00 | 18.35 | % | 1.22 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 17.50 | 13.80 | 17.50 | 15.65 | % | 0.89 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 20.00 | 11.50 | 15.00 | 13.25 | % | 0.66 | 0 | 0 | 3.55 | 0.98 | 0.00 | -0.01 | 12/5/2025 3:59:57 PM EST | |||
| 22.50 | 9.10 | 12.50 | 10.80 | 3.43 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.98 | 0.96 | 0.01 | -0.03 | 6/20/2025 | 12/5/2025 3:59:57 PM EST |
| 25.00 | 6.70 | 10.50 | 8.60 | 4.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.46 | 0.90 | 0.02 | -0.05 | 7/22/2025 | 12/5/2025 3:59:57 PM EST |
| 30.00 | 2.00 | 5.50 | 3.75 | 2.85 | 0.00 | 0.00% | 0.12 | 0 | 61 | 1.51 | 0.71 | 0.04 | -0.10 | 11/25/2025 | 12/5/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.47 | 0.45 | 0.05 | -0.11 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.53 | 0.25 | 0.04 | -0.09 | 11/26/2025 | 12/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.22 | 0.11 | 0.02 | -0.05 | 12/5/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 4.50 | 2.25 | % | 0.04 | 0 | 0 | 3.48 | 0.04 | 0.01 | -0.02 | 12/5/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.97 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/5/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 5.15 | -0.02 | 0.00 | -0.01 | 12/5/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.11 | 0 | 7 | 4.40 | -0.04 | 0.01 | -0.03 | 8/19/2025 | 12/5/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 3.74 | -0.10 | 0.02 | -0.05 | 9/25/2025 | 12/5/2025 3:59:57 PM EST |
| 30.00 | 0.05 | 3.60 | 1.83 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 40 | 1.19 | -0.29 | 0.04 | -0.10 | 11/28/2025 | 12/5/2025 3:59:57 PM EST |
| 35.00 | 0.70 | 4.90 | 2.80 | 4.41 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.48 | -0.55 | 0.05 | -0.11 | 11/24/2025 | 12/5/2025 3:59:57 PM EST |
| 40.00 | 5.00 | 9.30 | 7.15 | 13.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.83 | -0.75 | 0.04 | -0.09 | 6/11/2025 | 12/5/2025 3:59:57 PM EST |
| 45.00 | 10.00 | 14.30 | 12.15 | % | 0.27 | 0 | 0 | 2.27 | -0.89 | 0.02 | -0.05 | 12/5/2025 3:59:57 PM EST | |||
| 50.00 | 15.00 | 19.50 | 17.25 | % | 0.34 | 0 | 0 | 2.71 | -0.96 | 0.01 | -0.02 | 12/5/2025 3:59:57 PM EST |