Options Chain for MESABI TR CTF BEN INT (MSB) - $28.31 as of 5/17/2026 9:39:49 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 | 11.50 | 16.00 | 13.75 | % | 0.92 | 0 | 0 | 2.93 | 0.99 | 0.00 | 0.00 | 5/15/2026 4:00:09 PM EST | |||
| 17.50 | 9.00 | 13.50 | 11.25 | % | 0.64 | 0 | 0 | 2.42 | 0.95 | 0.01 | -0.01 | 5/15/2026 4:00:09 PM EST | |||
| 20.00 | 6.50 | 11.00 | 8.75 | % | 0.44 | 0 | 0 | 1.98 | 0.93 | 0.02 | -0.01 | 5/15/2026 4:00:09 PM EST | |||
| 22.50 | 4.00 | 8.50 | 6.25 | % | 0.28 | 0 | 0 | 1.62 | 0.84 | 0.03 | -0.02 | 5/15/2026 4:00:09 PM EST | |||
| 25.00 | 2.00 | 6.50 | 4.25 | % | 0.17 | 0 | 0 | 1.38 | 0.72 | 0.05 | -0.03 | 5/15/2026 4:00:09 PM EST | |||
| 30.00 | 0.05 | 4.80 | 2.43 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.92 | 0.41 | 0.07 | -0.03 | 5/12/2026 | 5/15/2026 4:00:09 PM EST |
| 35.00 | 0.10 | 0.65 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.62 | 0.24 | 0.04 | -0.04 | 5/13/2026 | 5/15/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | 0.17 | 0.00 | 0.00% | 0.01 | 2 | 48 | 1.06 | 0.08 | 0.03 | -0.02 | 5/15/2026 | 5/15/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.33 | 0.03 | 0.01 | -0.01 | 4/7/2026 | 5/15/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.52 | 0.01 | 0.01 | 0.00 | 5/15/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.68 | 0.01 | 0.00 | 0.00 | 5/15/2026 4:00:09 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 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.46 | -0.01 | 0.00 | 0.00 | 4/7/2026 | 5/15/2026 4:00:09 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 135 | 1.12 | -0.05 | 0.01 | -0.01 | 5/15/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 2.98 | -0.07 | 0.02 | -0.01 | 5/15/2026 4:00:09 PM EST | |||
| 22.50 | 0.00 | 3.10 | 1.55 | % | 0.07 | 0 | 1 | 1.85 | -0.16 | 0.03 | -0.02 | 5/15/2026 4:00:09 PM EST | |||
| 25.00 | 0.15 | 4.00 | 2.08 | % | 0.08 | 0 | 0 | 0.99 | -0.28 | 0.05 | -0.03 | 5/15/2026 4:00:09 PM EST | |||
| 30.00 | 1.00 | 4.90 | 2.95 | % | 0.10 | 0 | 2 | 1.18 | -0.59 | 0.07 | -0.03 | 5/15/2026 4:00:09 PM EST | |||
| 35.00 | 4.50 | 9.00 | 6.75 | % | 0.19 | 0 | 0 | 1.36 | -0.76 | 0.04 | -0.04 | 5/15/2026 4:00:09 PM EST | |||
| 40.00 | 9.60 | 14.00 | 11.80 | % | 0.30 | 0 | 0 | 1.69 | -0.92 | 0.03 | -0.02 | 5/15/2026 4:00:09 PM EST | |||
| 45.00 | 14.60 | 19.00 | 16.80 | % | 0.37 | 0 | 0 | 1.95 | -0.97 | 0.01 | -0.01 | 5/15/2026 4:00:09 PM EST | |||
| 50.00 | 19.50 | 24.00 | 21.75 | % | 0.43 | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 5/15/2026 4:00:09 PM EST | |||
| 55.00 | 24.50 | 29.00 | 26.75 | % | 0.49 | 0 | 0 | 2.35 | -0.99 | 0.00 | 0.00 | 5/15/2026 4:00:09 PM EST |