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)

2025-07-10 15:59:58 ET (Delayed)
Bid: 
43.75
Ask: 
44
Vol: 
8,393,220
Last: 
43.85
Change: 
+1.17 (+2.7375%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 41.000
1.94
+0.84
1.55
2
1,111
0.63
0.7914
0.1396
1659
MSTX 42.000
1.2
+0.425
1.05
1.8
2,053
1.19
0.6362
0.1842
1774
MSTX 43.000
0.6
+0.125
0.6
0.8
454
0.93
0.446
0.1887
894
MSTX 44.000
0.35
+0.075
0.3
0.4
1,051
0.94
0.2822
0.1534
729
MSTX 45.000
0.2
+0
0.15
0.25
697
1.02
0.1714
0.1084
2970
MSTX 46.000
0.13
+0.03
0.05
0.15
26
1.06
0.104
0.0719
1162
Fri Jul 11 2025
Strike
MSTX 41.000
MSTX 42.000
MSTX 43.000
MSTX 44.000
MSTX 45.000
MSTX 46.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 41.000
0.31
-0.915
0.2
0.35
63
0.94
-0.2221
0.13
107
MSTX 42.000
0.6
-1.225
0
0.65
498
0.67
-0.3695
0.1755
23
MSTX 43.000
1.1
-1.475
0.9
1.15
27
0.9
-0.5536
0.1854
28
MSTX 44.000
2.9
-0.55
0
1.95
7
0
-0.7157
0.1528
73
MSTX 45.000
2.7
-1.55
2.2
2.85
16
0.98
-0.8262
0.1083
62
MSTX 46.000
6.9
+0
3.1
3.7
0
0.91
-0.8936
0.0719
16
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 41.000
3
+1.05
2.95
3.2
1,293
0.89
0.6434
0.0698
1893
MSTX 42.000
2.3
+0.55
2.35
2.55
1,004
0.87
0.5698
0.0736
1826
MSTX 43.000
1.85
+0.425
1.9
2.05
1,396
0.86
0.4954
0.0744
551
MSTX 44.000
1.45
+0.325
1.45
1.65
151
0.86
0.4241
0.0722
529
MSTX 45.000
1.1
+0.225
1.15
1.3
658
0.86
0.3587
0.068
1330
MSTX 46.000
1.01
+0.285
0.9
1.05
114
0.88
0.3006
0.0623
472
Fri Jul 18 2025
Strike
MSTX 41.000
MSTX 42.000
MSTX 43.000
MSTX 44.000
MSTX 45.000
MSTX 46.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 41.000
1.5
-0.85
1.4
1.55
330
0.87
-0.3598
0.0686
266
MSTX 42.000
1.9
-0.725
1.8
2
40
0.86
-0.4321
0.0724
89
MSTX 43.000
2.6
-1
2.3
2.5
56
0.85
-0.5052
0.0731
79
MSTX 44.000
3.1
-1.2
2.85
3.2
11
0.87
-0.5753
0.0711
20
MSTX 45.000
3.71
-1.49
3.5
3.8
23
0.85
-0.6397
0.067
520
MSTX 46.000
4.4
-1.55
4.2
4.5
11
0.84
-0.697
0.0614
49
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 42.000
3.15
+0.725
3.1
3.4
117
0.87
0.565
0.0529
190
MSTX 42.500
2.95
+0.675
2.25
5
16
1.05
0.5382
0.0533
24
MSTX 43.000
2.79
+0.69
2.65
2.8
21
0.85
0.5117
0.0534
463
MSTX 44.000
2.2
+0.4
2.25
2.5
62
0.87
0.4602
0.0527
654
MSTX 45.000
2
+0.475
1.9
2.1
167
0.87
0.4114
0.0512
502
MSTX 46.000
1.6
+0.3
1.6
1.85
80
0.88
0.3663
0.0489
177
Fri Jul 25 2025
Strike
MSTX 42.000
MSTX 42.500
MSTX 43.000
MSTX 44.000
MSTX 45.000
MSTX 46.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTX 42.000
3
-0.65
2.55
2.8
13
0.86
-0.4333
0.0522
9
MSTX 42.500
3.03
-0.92
2.85
3.1
6
0.87
-0.4597
0.0526
1
MSTX 43.000
5.7
+0
2.2
4.3
0
0.87
-0.4859
0.0527
2
MSTX 44.000
9.8
+0
2.7
4.1
0
0.75
-0.5368
0.0521
2
MSTX 45.000
4.52
-0.58
4.2
4.7
2
0.87
-0.585
0.0507
4
MSTX 46.000
6.55
+0
3.9
5.4
0
0.72
-0.6296
0.0485
13
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.