Options Chain for MINERALS TECHNOLOGIES INC COM (MTX) - $59.10 as of 7/4/2025 1:41:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.00 | 31.50 | 29.25 | % | 0.97 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 35.00 | 21.70 | 26.50 | 24.10 | % | 0.69 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 40.00 | 16.60 | 21.50 | 19.05 | % | 0.48 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 45.00 | 11.70 | 16.50 | 14.10 | % | 0.31 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 50.00 | 7.00 | 11.30 | 9.15 | % | 0.18 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 55.00 | 2.05 | 6.90 | 4.48 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.97 | 0.90 | 0.05 | -0.03 | 6/27/2025 | 7/3/2025 12:58:56 PM EST |
| 60.00 | 0.70 | 1.35 | 1.03 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | 0.43 | 0.11 | -0.05 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.46 | 0.07 | 0.04 | -0.02 | 7/3/2025 12:58:56 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.45 | -0.10 | 0.05 | -0.03 | 7/3/2025 12:58:56 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.37 | -0.57 | 0.11 | -0.05 | 7/3/2025 12:58:56 PM EST | |||
| 65.00 | 3.60 | 8.40 | 6.00 | % | 0.09 | 0 | 0 | 0.90 | -0.93 | 0.04 | -0.02 | 7/3/2025 12:58:56 PM EST | |||
| 70.00 | 8.60 | 13.40 | 11.00 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 75.00 | 13.50 | 18.40 | 15.95 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 80.00 | 18.50 | 23.40 | 20.95 | % | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 85.00 | 23.50 | 28.40 | 25.95 | % | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST |