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)

2025-05-20 15:59:59 ET (Delayed)
Bid: 
45.77
Ask: 
45.85
Vol: 
6,589,243
Last: 
45.8
Change: 
+0.91 (+2.0272%)
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 43.000
3.6
+0.45
3.6
3.8
426
1.27
0.7226
0.065
327
MSTX 44.000
2.9
+0.325
2.85
3.1
249
1.25
0.6532
0.0731
780
MSTX 45.000
2.4
+0.3
2.3
2.5
1,323
1.23
0.5763
0.0784
1613
MSTX 46.000
1.9
+0.2
1.8
2.05
997
1.21
0.4966
0.08
752
MSTX 47.000
1.45
+0.075
1.4
1.6
1,521
1.22
0.4192
0.0778
916
MSTX 48.000
1.15
+0.075
1
1.2
370
1.21
0.3484
0.0728
1106
Fri May 23 2025
Strike
MSTX 43.000
MSTX 44.000
MSTX 45.000
MSTX 46.000
MSTX 47.000
MSTX 48.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 43.000
0.98
-0.695
0.9
1
263
1.26
-0.2803
0.0644
685
MSTX 44.000
1.3
-0.825
1
1.35
262
1.26
-0.3492
0.0723
648
MSTX 45.000
1.75
-0.875
1.65
1.75
120
1.24
-0.4252
0.0776
201
MSTX 46.000
2.65
-0.55
2.1
2.3
26
1.22
-0.5041
0.0792
43
MSTX 47.000
2.85
-1.05
2.65
2.85
4
1.22
-0.5806
0.0772
136
MSTX 48.000
4
-0.65
3.3
3.6
3
1.22
-0.6509
0.0722
62
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 43.000
4.6
+0.25
4.8
5
8
1.15
0.6591
0.0428
120
MSTX 44.000
3.8
-0.05
4.2
4.4
38
1.14
0.6133
0.0448
424
MSTX 45.000
3.75
+0.35
3.7
3.9
126
1.13
0.5666
0.0461
329
MSTX 46.000
3.28
+0.255
3.2
3.4
62
1.13
0.5202
0.0466
121
MSTX 47.000
2.85
+0.2
2.75
3
2,236
1.14
0.4748
0.0463
372
MSTX 48.000
2.5
+0.175
2.45
2.65
36
1.14
0.4315
0.0454
338
Fri May 30 2025
Strike
MSTX 43.000
MSTX 44.000
MSTX 45.000
MSTX 46.000
MSTX 47.000
MSTX 48.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 43.000
2.7
-0.25
2.1
2.25
142
1.15
-0.3401
0.0426
73
MSTX 44.000
2.6
-0.85
2.55
2.7
34
1.14
-0.3856
0.0446
37
MSTX 45.000
3.4
-0.6
3
3.2
59
1.14
-0.432
0.0459
42
MSTX 46.000
4.7
+0.15
3.5
3.7
32
1.14
-0.4782
0.0464
235
MSTX 47.000
4.8
-0.45
4
4.3
23
1.14
-0.5231
0.0461
142
MSTX 48.000
4.8
-1.15
4.7
4.9
1
1.15
-0.5663
0.0452
8
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.