Options Chain for MESABI TR CTF BEN INT (MSB) - $31.68 as of 4/7/2026 9:38:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.00 | 16.40 | 14.20 | % | 0.81 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 20.00 | 9.50 | 14.00 | 11.75 | % | 0.59 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 22.50 | 7.00 | 11.50 | 9.25 | % | 0.41 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 25.00 | 4.50 | 9.00 | 6.75 | % | 0.27 | 0 | 0 | 3.31 | 1.00 | 0.01 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 30.00 | 1.30 | 2.60 | 1.95 | 1.92 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.20 | 0.57 | 0.09 | -0.05 | 3/23/2026 | 4/7/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 348 | 1.32 | 0.23 | 0.06 | -0.06 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.84 | 0.07 | 0.02 | -0.03 | 4/7/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.95 | 1.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.50 | 0.02 | 0.01 | -0.01 | 4/1/2026 | 4/7/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 11 | 6.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.01 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 30.00 | 0.05 | 4.90 | 2.48 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.17 | -0.43 | 0.09 | -0.05 | 3/23/2026 | 4/7/2026 4:00:04 PM EST |
| 35.00 | 2.00 | 6.00 | 4.00 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.17 | -0.77 | 0.06 | -0.06 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 40.00 | 7.00 | 10.50 | 8.75 | % | 0.22 | 0 | 0 | 1.19 | -0.93 | 0.02 | -0.03 | 4/7/2026 4:00:04 PM EST | |||
| 45.00 | 12.00 | 15.50 | 13.75 | % | 0.31 | 0 | 0 | 0.03 | -0.98 | 0.01 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 50.00 | 17.00 | 20.50 | 18.75 | % | 0.38 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST |