Options Chain for MINERALS TECHNOLOGIES INC COM (MTX) - $61.50 as of 10/24/2025 5:51:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.50 | 26.60 | 24.55 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 40.00 | 17.60 | 21.80 | 19.70 | % | 0.49 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 45.00 | 12.60 | 16.80 | 14.70 | % | 0.33 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 10/24/2025 3:59:52 PM EST | |||
| 50.00 | 7.90 | 12.10 | 10.00 | % | 0.20 | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.03 | 10/24/2025 3:59:52 PM EST | |||
| 55.00 | 3.60 | 7.70 | 5.65 | 5.00 | -2.75 | -35.49% | 0.10 | 1 | 1 | 0.73 | 0.83 | 0.04 | -0.05 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 60.00 | 1.50 | 4.60 | 3.05 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.41 | 0.57 | 0.06 | -0.06 | 10/23/2025 | 10/24/2025 3:59:52 PM EST |
| 65.00 | 0.35 | 1.00 | 0.68 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.31 | 0.29 | 0.05 | -0.05 | 10/23/2025 | 10/24/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.68 | 0.11 | 0.03 | -0.02 | 10/23/2025 | 10/24/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.02 | 0.03 | 0.01 | -0.01 | 10/24/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.14 | 0.01 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.34 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 10/24/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 2.55 | 1.28 | 0.41 | -0.10 | -19.61% | 0.03 | 2 | 4,040 | 1.07 | -0.04 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 55.00 | 0.20 | 1.15 | 0.68 | 1.05 | -0.05 | -4.55% | 0.01 | 1 | 22 | 0.39 | -0.17 | 0.04 | -0.05 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 60.00 | 1.80 | 2.80 | 2.30 | 2.50 | +0.11 | +4.61% | 0.04 | 2 | 4,021 | 0.39 | -0.43 | 0.06 | -0.06 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 65.00 | 4.20 | 8.20 | 6.20 | 5.40 | +0.11 | +2.08% | 0.10 | 2 | 2 | 0.81 | -0.71 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 70.00 | 8.60 | 12.70 | 10.65 | 11.00 | +1.40 | +14.59% | 0.15 | 1 | 1 | 0.95 | -0.89 | 0.03 | -0.02 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 75.00 | 13.50 | 17.60 | 15.55 | % | 0.21 | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.01 | 10/24/2025 3:59:52 PM EST | |||
| 80.00 | 18.50 | 22.60 | 20.55 | % | 0.26 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 85.00 | 23.40 | 27.60 | 25.50 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 90.00 | 28.50 | 32.60 | 30.55 | % | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 95.00 | 33.40 | 37.60 | 35.50 | % | 0.37 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 100.00 | 38.40 | 42.60 | 40.50 | % | 0.41 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST |