Options Chain for MINERALS TECHNOLOGIES INC COM (MTX) - $65.15 as of 8/29/2025 3:40:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.40 | 37.40 | 35.40 | % | 1.18 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 35.00 | 28.40 | 32.40 | 30.40 | % | 0.87 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 23.30 | 27.40 | 25.35 | % | 0.63 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 45.00 | 18.50 | 22.50 | 20.50 | % | 0.46 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 50.00 | 13.60 | 17.50 | 15.55 | % | 0.31 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 55.00 | 8.50 | 12.10 | 10.30 | 10.50 | +4.30 | +69.36% | 0.19 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 60.00 | 5.40 | 6.30 | 5.85 | 4.55 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.41 | 0.93 | 0.03 | -0.02 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 65.00 | 0.05 | 2.50 | 1.28 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.57 | 0.10 | -0.04 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.50 | 0.15 | 0.06 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:49 PM EST |
| 60.00 | 0.10 | 0.40 | 0.25 | % | 0.00 | 0 | 0 | 0.35 | -0.07 | 0.03 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 3.70 | 1.85 | % | 0.03 | 0 | 0 | 0.64 | -0.43 | 0.10 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 70.00 | 3.00 | 7.00 | 5.00 | % | 0.07 | 0 | 0 | 0.74 | -0.85 | 0.06 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 75.00 | 7.70 | 11.70 | 9.70 | % | 0.13 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 80.00 | 12.70 | 16.70 | 14.70 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 85.00 | 17.70 | 21.70 | 19.70 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |