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)

2025-06-02 15:42:37 ET (Delayed)
Bid: 
35.37
Ask: 
35.4
Vol: 
3,736,846
Last: 
35.4
Change: 
+0.33 (+0.941%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 34.000
2.65
+0.5
2.25
2.4
52
1.06
0.6596
0.0935
140
MSTX 34.500
2.2
+0.3
1.95
2.1
11
1.06
0.611
0.0988
457
MSTX 35.000
1.91
+0.21
1.65
1.8
235
1.06
0.5602
0.1023
574
MSTX 35.500
1.5
+0.025
1.4
1.55
72
1.05
0.5084
0.1039
39
MSTX 36.000
1.42
+0.12
1.2
1.35
545
1.05
0.457
0.1034
581
MSTX 36.500
1.2
+0.05
1
1.1
211
1.03
0.4074
0.101
109
Fri Jun 06 2025
Strike
MSTX 34.000
MSTX 34.500
MSTX 35.000
MSTX 35.500
MSTX 36.000
MSTX 36.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 34.000
0.95
-0.95
0.95
1.05
383
1.07
-0.3412
0.0929
266
MSTX 34.500
1.1
-1.05
1.15
1.2
72
1.05
-0.3896
0.0982
78
MSTX 35.000
1.29
-1.135
1.35
1.45
215
1.07
-0.4401
0.1017
633
MSTX 35.500
1.6
-1.125
1.6
1.7
35
1.06
-0.4916
0.1033
207
MSTX 36.000
1.7
-1.3
1.85
1.95
59
1.04
-0.5426
0.1028
186
MSTX 36.500
2.06
-1.34
2.15
2.3
17
1.04
-0.5921
0.1005
87
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 34.000
3.31
+0.285
3.2
3.3
24
1.05
0.6193
0.0595
46
MSTX 34.500
3.3
+0.45
2.9
3.1
2
1.06
0.5884
0.0611
18
MSTX 35.000
3.2
+0.625
2.6
2.75
9
1.03
0.5572
0.0621
17
MSTX 35.500
2.75
+0.375
2.4
2.5
5
1.04
0.5257
0.0628
34
MSTX 36.000
2.35
+0.175
2.15
2.3
20
1.03
0.4946
0.063
17
MSTX 36.500
2.39
+0.39
1.95
2.1
28
1.03
0.4639
0.0627
45
Fri Jun 13 2025
Strike
MSTX 34.000
MSTX 34.500
MSTX 35.000
MSTX 35.500
MSTX 36.000
MSTX 36.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 34.000
1.8
-1.025
1.85
1.95
69
1.05
-0.3795
0.0592
45
MSTX 34.500
1.9
-1.2
2.1
2.2
5
1.05
-0.4102
0.0608
20
MSTX 35.000
2.3
-1.1
2.35
2.45
23
1.03
-0.4414
0.0618
217
MSTX 35.500
2.47
-1.18
2.6
2.7
2
1.05
-0.4727
0.0625
48
MSTX 36.000
2.78
-1.17
2.85
3
6
1.04
-0.5036
0.0627
50
MSTX 36.500
3.1
-1.15
3.1
3.3
56
1.04
-0.5342
0.0625
13
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX1 34.000
5.4
+0
15.1
17.7
0
2.18
0.9588
0.0071
4
MSTX 35.000
3.6
+0.4
3.3
3.5
152
1.06
0.5567
0.0484
781
MSTX1 35.000
13.7
+0
14.5
15.7
0
1.73
0.9513
0.0083
112
MSTX 36.000
3
+0.225
2.85
3
51
1.05
0.5081
0.0489
499
MSTX1 36.000
14.9
+2
13.7
14.9
1
1.8
0.9426
0.0098
30
MSTX 37.000
2.8
+0.425
2.45
2.6
7
1.04
0.461
0.0486
260
Fri Jun 20 2025
Strike
MSTX1 34.000
MSTX 35.000
MSTX1 35.000
MSTX 36.000
MSTX1 36.000
MSTX 37.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX1 34.000
6.1
+0
0
0.8
0
1.9
-0.0427
0.0066
10
MSTX 35.000
3.05
-1.05
3.1
3.3
8
1.07
-0.4398
0.0478
977
MSTX1 35.000
0.5
+0
0
0.7
0
1.71
-0.05
0.0079
35
MSTX 36.000
3.66
-1.14
3.6
3.8
12
1.05
-0.4878
0.0484
223
MSTX1 36.000
7.5
+0
0
0.7
0
1.58
-0.0586
0.0093
9
MSTX 37.000
4.25
-1.1
4.2
4.5
52
1.06
-0.5344
0.0481
262
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 33.000
5.45
+0.5
5.1
5.3
10
1.12
0.644
0.0365
1
MSTX 34.000
4.58
+0
4.5
4.8
0
1.12
0.6048
0.038
38
MSTX 35.000
4.4
+0.55
4
4.2
1
1.1
0.5653
0.039
78
MSTX 36.000
3.5
+0
3.6
4
0
1.11
0.5261
0.0395
17
MSTX 36.500
3.6
+0.3
3.4
3.6
8
1.11
0.5067
0.0396
10
MSTX 37.000
3.85
+0.65
3.2
3.4
8
1.1
0.4878
0.0395
8
Fri Jun 27 2025
Strike
MSTX 33.000
MSTX 34.000
MSTX 35.000
MSTX 36.000
MSTX 36.500
MSTX 37.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 33.000
3
-0.7
2.85
3
3
1.11
-0.352
0.0361
13
MSTX 34.000
3.75
+0
3.3
3.5
0
1.11
-0.3908
0.0376
13
MSTX 35.000
3.75
-0.95
3.8
4
3
1.1
-0.4299
0.0386
136
MSTX 36.000
4.38
-1.07
4.3
4.6
4
1.1
-0.4688
0.0392
35
MSTX 36.500
7
+0
4.6
4.9
0
1.1
-0.4879
0.0392
19
MSTX 37.000
5.3
-0.75
4.9
5.2
1
1.1
-0.5068
0.0392
55
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.