Options Chain for MESABI TR CTF BEN INT (MSB) - $25.33 as of 5/28/2025 2:40:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.70 | 15.40 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 15.00 | 9.40 | 13.00 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 17.50 | 7.00 | 10.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 20.00 | 4.50 | 8.00 | 5.75 | 0.00 | 0.00% | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 5/28/2025 2:58:54 PM EST |
| 22.50 | 2.30 | 5.50 | 4.50 | 0.00 | 0.00% | 0 | 7 | 1.69 | 0.89 | 0.08 | -0.01 | 2/5/2025 | 5/28/2025 2:58:54 PM EST |
| 25.00 | 0.65 | 1.55 | 1.18 | 0.00 | 0.00% | 0 | 35 | 0.36 | 0.58 | 0.16 | -0.02 | 5/27/2025 | 5/28/2025 2:58:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 113 | 0.52 | 0.05 | 0.04 | 0.00 | 5/27/2025 | 5/28/2025 2:58:54 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 2:58:54 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.90 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 73 | 1.30 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/28/2025 2:58:54 PM EST |
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 2:58:54 PM EST |
| 22.50 | 0.05 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.11 | 0.08 | -0.01 | 5/13/2025 | 5/28/2025 2:58:54 PM EST |
| 25.00 | 0.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 83 | 0.42 | -0.42 | 0.16 | -0.02 | 5/27/2025 | 5/28/2025 2:58:54 PM EST |
| 30.00 | 3.70 | 7.00 | 4.40 | 0.00 | 0.00% | 0 | 10 | 1.73 | -0.95 | 0.04 | 0.00 | 5/19/2025 | 5/28/2025 2:58:54 PM EST |
| 35.00 | 8.60 | 12.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 40.00 | 13.60 | 17.00 | 15.60 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 2:58:54 PM EST |
| 45.00 | 18.60 | 22.00 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST |