Options Chain for MESABI TR CTF BEN INT (MSB)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.00 | 7.30 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 15.00 | 3.70 | 4.30 | 3.77 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.98 | 0.02 | -0.01 | 10/25/2022 | 12/2/2022 8:59:37 PM |
| 17.50 | 1.05 | 2.75 | 1.87 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.80 | 0.13 | -0.03 | 11/10/2022 | 12/2/2022 8:59:37 PM |
| 20.00 | 0.35 | 0.65 | 0.51 | -0.41 | -44.57% | 5 | 18 | 0.57 | 0.37 | 0.18 | -0.03 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 41 | 1.04 | 0.08 | 0.07 | -0.01 | 11/30/2022 | 12/2/2022 8:59:37 PM |
| 25.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 3 | 75 | 0.87 | 0.01 | 0.01 | 0.00 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 306 | 1.17 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:37 PM |
| 35.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 1,480 | 1.49 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:37 PM |
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:37 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 7 | 2.05 | 0.00 | 0.00 | -0.01 | 11/10/2022 | 12/2/2022 8:59:37 PM |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 132 | 1.64 | -0.02 | 0.02 | -0.01 | 11/10/2022 | 12/2/2022 8:59:37 PM |
| 17.50 | 0.00 | 0.40 | 0.30 | +0.13 | +76.48% | 1 | 17 | 0.71 | -0.20 | 0.13 | -0.03 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 20.00 | 0.90 | 1.95 | 1.20 | +0.40 | +50.00% | 6 | 44 | 0.96 | -0.63 | 0.18 | -0.03 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 22.50 | 3.40 | 4.30 | 2.65 | +0.10 | +3.93% | 5 | 181 | 1.21 | -0.92 | 0.07 | -0.01 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 25.00 | 5.50 | 6.90 | 4.80 | 0.00 | 0.00% | 0 | 462 | 1.92 | -0.99 | 0.01 | 0.00 | 11/30/2022 | 12/2/2022 8:59:37 PM |
| 30.00 | 9.20 | 12.90 | 11.20 | 0.00 | 0.00% | 0 | 49 | 3.25 | -1.00 | 0.00 | 0.00 | 11/11/2022 | 12/2/2022 8:59:37 PM |
| 35.00 | 13.90 | 17.80 | 18.10 | 0.00 | 0.00% | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/18/2022 | 12/2/2022 8:59:37 PM |
| 40.00 | 18.90 | 23.00 | 19.00 | 0.00 | 0.00% | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/29/2022 | 12/2/2022 8:59:37 PM |