Cboe Global Markets

MSTX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

TIBAL TR II DEFIANCE DAY T (mstx)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
40
Ask: 
40.01
Vol: 
7,712,543
Last: 
40.01
Change: 
+0.33 (+0.7853%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 38.500
6
+0.85
4.7
5.3
22
1.21
0.7302
0.0479
3
MSTX 39.000
4.6
-0.3
4.3
4.6
68
1.22
0.7051
0.0505
93
MSTX 40.000
3.83
-0.47
3.7
4
224
1.18
0.6508
0.055
272
MSTX 41.000
3.3
-0.45
3.1
3.4
125
1.18
0.5927
0.0582
116
MSTX 42.000
2.75
-0.5
2.65
2.85
256
1.17
0.533
0.0597
175
MSTX 43.000
2.26
-0.515
2.2
2.35
555
1.18
0.4742
0.0596
224
Fri May 23 2025
Strike
MSTX 38.500
MSTX 39.000
MSTX 40.000
MSTX 41.000
MSTX 42.000
MSTX 43.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 38.500
1.21
-0.465
1.15
1.3
111
1.19
-0.2711
0.0476
23
MSTX 39.000
1.48
-0.37
1.35
1.45
75
1.18
-0.2961
0.0501
108
MSTX 40.000
1.85
-0.375
1.7
1.8
251
1.16
-0.35
0.0546
549
MSTX 41.000
2.13
-0.545
2.1
2.3
153
1.15
-0.4078
0.0578
96
MSTX 42.000
2.67
-0.53
2.6
2.95
295
1.2
-0.4671
0.0593
173
MSTX 43.000
3.2
-0.5
3.2
3.4
595
1.16
-0.5256
0.0592
251
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 38.000
6.6
+0.15
6
6.6
40
1.28
0.7057
0.035
32
MSTX 39.000
5.22
-0.63
5.4
5.6
6
1.21
0.667
0.0372
137
MSTX 40.000
5.78
+0.48
4.8
5
46
1.2
0.6268
0.039
140
MSTX 41.000
4.24
-0.56
4.3
4.5
22
1.2
0.5858
0.0402
61
MSTX 42.000
3.9
-0.4
3.8
4.1
21
1.19
0.5449
0.0408
88
MSTX 43.000
3.39
-0.51
3.4
3.6
14
1.2
0.5047
0.0409
108
Fri May 30 2025
Strike
MSTX 38.000
MSTX 39.000
MSTX 40.000
MSTX 41.000
MSTX 42.000
MSTX 43.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 38.000
2.09
-0.385
2
2.15
30
1.2
-0.2933
0.0348
56
MSTX 39.000
2.4
-0.475
2.4
2.55
6
1.2
-0.3316
0.037
41
MSTX 40.000
2.95
-0.35
2.8
3
34
1.18
-0.3716
0.0387
371
MSTX 41.000
3.05
-0.75
3.2
3.8
11
1.24
-0.4124
0.0399
41
MSTX 42.000
3.9
-0.4
3.7
4
27
1.17
-0.4531
0.0406
65
MSTX 43.000
4.06
-0.84
4.3
4.6
15
1.18
-0.4931
0.0408
35
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.