Options Chain for MESABI TR CTF BEN INT (MSB) - $25.84 as of 6/5/2026 7:34:10 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 | 8.50 | 12.00 | 10.25 | % | 0.68 | 0 | 0 | 3.80 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:50 PM EST | |||
| 17.50 | 6.00 | 9.50 | 7.75 | % | 0.44 | 0 | 0 | 2.97 | 0.97 | 0.01 | -0.04 | 6/5/2026 3:59:50 PM EST | |||
| 20.00 | 3.70 | 7.00 | 5.35 | % | 0.27 | 0 | 0 | 2.61 | 0.91 | 0.03 | -0.06 | 6/5/2026 3:59:50 PM EST | |||
| 22.50 | 1.90 | 4.90 | 3.40 | % | 0.15 | 0 | 0 | 1.85 | 0.76 | 0.06 | -0.08 | 6/5/2026 3:59:50 PM EST | |||
| 25.00 | 0.55 | 4.90 | 2.73 | % | 0.11 | 0 | 0 | 1.37 | 0.57 | 0.08 | -0.09 | 6/5/2026 3:59:50 PM EST | |||
| 30.00 | 0.10 | 1.95 | 1.03 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.24 | 0.22 | 0.06 | -0.06 | 5/22/2026 | 6/5/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.08 | 0.06 | 0.03 | -0.03 | 6/2/2026 | 6/5/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.53 | 0.01 | 0.01 | -0.01 | 5/15/2026 | 6/5/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 286 | 2.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/5/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 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 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 3.38 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 6/5/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 135 | 1.32 | -0.03 | 0.01 | -0.04 | 6/5/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 4.40 | -0.09 | 0.03 | -0.06 | 6/5/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 1.55 | 0.78 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.56 | -0.24 | 0.06 | -0.08 | 5/21/2026 | 6/5/2026 3:59:50 PM EST |
| 25.00 | 0.55 | 1.70 | 1.13 | 1.22 | -1.50 | -55.15% | 0.05 | 1 | 2 | 0.67 | -0.43 | 0.08 | -0.09 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 30.00 | 3.00 | 7.00 | 5.00 | % | 0.17 | 0 | 2 | 2.13 | -0.78 | 0.06 | -0.06 | 6/5/2026 3:59:50 PM EST | |||
| 35.00 | 8.00 | 12.50 | 10.25 | % | 0.29 | 0 | 0 | 3.06 | -0.94 | 0.03 | -0.03 | 6/5/2026 3:59:50 PM EST | |||
| 40.00 | 13.00 | 17.50 | 15.25 | % | 0.38 | 0 | 0 | 3.58 | -0.99 | 0.01 | -0.01 | 6/5/2026 3:59:50 PM EST | |||
| 45.00 | 18.10 | 22.50 | 20.30 | % | 0.45 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST | |||
| 50.00 | 23.00 | 27.20 | 25.10 | % | 0.50 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST | |||
| 55.00 | 28.00 | 32.50 | 30.25 | % | 0.55 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST |