Options Chain for MESABI TR CTF BEN INT (MSB) - $31.34 as of 9/16/2025 3:49:45 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 | 16.50 | 21.00 | 18.75 | 18.12 | 0.00 | 0.00% | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 2:58:58 PM EST |
| 15.00 | 14.00 | 18.50 | 16.25 | % | 1.08 | 0 | 0 | 9.12 | 1.00 | 0.00 | 0.00 | 9/16/2025 2:58:58 PM EST | |||
| 17.50 | 12.10 | 15.80 | 13.95 | % | 0.80 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 9/16/2025 2:58:58 PM EST | |||
| 20.00 | 9.80 | 13.50 | 11.65 | % | 0.58 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 9/16/2025 2:58:58 PM EST | |||
| 22.50 | 7.60 | 9.50 | 8.55 | 3.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 9/16/2025 2:58:58 PM EST |
| 25.00 | 5.40 | 6.40 | 5.90 | 6.68 | 0.00 | 0.00% | 0.24 | 0 | 21 | 2.35 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 2:58:58 PM EST |
| 30.00 | 1.00 | 1.75 | 1.38 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 145 | 0.73 | 0.68 | 0.17 | -0.13 | 9/4/2025 | 9/16/2025 2:58:58 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.03 | 0.05 | 0.05 | -0.04 | 9/8/2025 | 9/16/2025 2:58:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 2:58:58 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 9/16/2025 2:58:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 2:58:58 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 9/16/2025 2:58:58 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 9/16/2025 2:58:58 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.98 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 20 | 4.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/16/2025 2:58:58 PM EST |
| 22.50 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.57 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/16/2025 2:58:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.03 | -0.32 | 0.17 | -0.13 | 9/9/2025 | 9/16/2025 2:58:58 PM EST |
| 35.00 | 3.70 | 4.80 | 4.25 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 2.01 | -0.95 | 0.05 | -0.04 | 6/12/2025 | 9/16/2025 2:58:58 PM EST |
| 40.00 | 8.10 | 11.50 | 9.80 | % | 0.25 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/16/2025 2:58:58 PM EST | |||
| 45.00 | 13.50 | 16.50 | 15.00 | % | 0.33 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 9/16/2025 2:58:58 PM EST |