Options Chain for MESABI TR CTF BEN INT (MSB) - $25.71 as of 11/21/2024 7:46:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.00 | 26.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 5.00 | 19.50 | 23.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 7.50 | 17.50 | 20.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 10.00 | 14.80 | 17.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 12.50 | 12.40 | 15.80 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:08 PM EST |
| 15.00 | 11.00 | 13.00 | 11.70 | 0.00 | 0.00% | 0 | 460 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 17.50 | 7.70 | 10.60 | 1.60 | 0.00 | 0.00% | 0 | 18 | 2.22 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 4:00:08 PM EST |
| 20.00 | 5.60 | 6.60 | 5.90 | 0.00 | 0.00% | 0 | 9 | 0.98 | 0.98 | 0.01 | -0.01 | 11/4/2024 | 11/20/2024 4:00:08 PM EST |
| 22.50 | 2.95 | 5.30 | 3.83 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.90 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 25.00 | 1.30 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.66 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 30.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.39 | 0.11 | 0.07 | -0.01 | 11/7/2024 | 11/20/2024 4:00:08 PM EST |
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 11 | 2.30 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 4:00:08 PM EST |
| 15.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 62 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 4:00:08 PM EST |
| 17.50 | 0.00 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 23 | 1.43 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:08 PM EST |
| 20.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 31 | 1.08 | -0.02 | 0.01 | -0.01 | 10/29/2024 | 11/20/2024 4:00:08 PM EST |
| 22.50 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 9 | 0.75 | -0.10 | 0.06 | -0.02 | 10/30/2024 | 11/20/2024 4:00:08 PM EST |
| 25.00 | 0.40 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.47 | -0.34 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 30.00 | 1.70 | 6.00 | 4.98 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.89 | 0.07 | -0.01 | 10/22/2024 | 11/20/2024 4:00:08 PM EST |
| 35.00 | 6.50 | 11.00 | 9.39 | 0.00 | 0.00% | 0 | 3 | 1.59 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |