Options Chain for MESABI TR CTF BEN INT (MSB) - $34.91 as of 12/18/2025 8:17:13 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 | 18.50 | 22.50 | 20.50 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 4:00:01 PM EST | |||
| 17.50 | 16.00 | 20.00 | 18.00 | % | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 4:00:01 PM EST | |||
| 20.00 | 13.50 | 17.50 | 15.50 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/18/2025 4:00:01 PM EST | |||
| 22.50 | 11.00 | 15.00 | 13.00 | 3.43 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.04 | 6/20/2025 | 12/18/2025 4:00:01 PM EST |
| 25.00 | 8.50 | 12.00 | 10.25 | 10.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 9.20 | 0.97 | 0.01 | -0.08 | 12/12/2025 | 12/18/2025 4:00:01 PM EST |
| 30.00 | 3.50 | 6.60 | 5.05 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 59 | 5.27 | 0.82 | 0.04 | -0.72 | 12/12/2025 | 12/18/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 2.90 | 1.45 | 1.42 | +0.42 | +42.00% | 0.04 | 1 | 99 | 3.98 | 0.54 | 0.06 | -1.24 | 12/18/2025 | 12/18/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 31 | 5.44 | 0.26 | 0.05 | -0.88 | 12/8/2025 | 12/18/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 3.80 | 1.90 | % | 0.04 | 0 | 0 | 9.49 | 0.09 | 0.03 | -0.25 | 12/18/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 3.80 | 1.90 | % | 0.04 | 0 | 0 | 0.00 | 0.03 | 0.01 | -0.07 | 12/18/2025 4:00:01 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 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/18/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/18/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.00 | -0.02 | 0.01 | -0.04 | 8/19/2025 | 12/18/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.00 | -0.03 | 0.01 | -0.08 | 9/25/2025 | 12/18/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.64 | -0.18 | 0.04 | -0.72 | 12/17/2025 | 12/18/2025 4:00:01 PM EST |
| 35.00 | 0.05 | 4.90 | 2.48 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 13 | 3.40 | -0.46 | 0.06 | -1.24 | 12/17/2025 | 12/18/2025 4:00:01 PM EST |
| 40.00 | 3.00 | 7.00 | 5.00 | 13.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 5.14 | -0.74 | 0.05 | -0.88 | 6/11/2025 | 12/18/2025 4:00:01 PM EST |
| 45.00 | 8.00 | 12.50 | 10.25 | % | 0.23 | 0 | 0 | 7.59 | -0.91 | 0.03 | -0.25 | 12/18/2025 4:00:01 PM EST | |||
| 50.00 | 13.00 | 17.50 | 15.25 | % | 0.30 | 0 | 0 | 8.97 | -0.97 | 0.01 | -0.07 | 12/18/2025 4:00:01 PM EST |