Options Chain for MESABI TR CTF BEN INT (MSB) - $31.10 as of 8/29/2025 3:40:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.40 | 21.00 | 19.20 | 18.12 | 0.00 | 0.00% | 1.54 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:50 PM EST |
| 15.00 | 14.90 | 18.50 | 16.70 | % | 1.11 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 17.50 | 12.40 | 16.00 | 14.20 | % | 0.81 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 20.00 | 9.90 | 13.50 | 11.70 | % | 0.58 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 22.50 | 7.40 | 11.00 | 9.20 | 3.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/29/2025 3:59:50 PM EST |
| 25.00 | 5.60 | 7.10 | 6.35 | 6.68 | 0.00 | 0.00% | 0.25 | 0 | 21 | 1.19 | 0.98 | 0.01 | -0.01 | 8/13/2025 | 8/29/2025 3:59:50 PM EST |
| 30.00 | 1.35 | 2.45 | 1.90 | 1.98 | -0.85 | -30.04% | 0.06 | 1 | 153 | 0.43 | 0.66 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 35.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.43 | 0.14 | 0.07 | -0.02 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.56 | 0.01 | 0.01 | 0.00 | 8/13/2025 | 8/29/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.16 | 0 | 6 | 5.64 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/29/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.12 | 0 | 20 | 4.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 4.50 | 2.25 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 5 | 3.28 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/29/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.88 | -0.02 | 0.01 | -0.01 | 8/1/2025 | 8/29/2025 3:59:50 PM EST |
| 30.00 | 0.50 | 1.05 | 0.78 | 0.50 | 0.00 | 0.00% | 0.03 | 5 | 25 | 0.42 | -0.34 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 35.00 | 3.40 | 5.20 | 4.30 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.95 | -0.86 | 0.07 | -0.02 | 6/12/2025 | 8/29/2025 3:59:50 PM EST |
| 40.00 | 8.00 | 11.50 | 9.75 | % | 0.24 | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 45.00 | 13.10 | 16.50 | 14.80 | % | 0.33 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |