Options Chain for MSC INDL DIRECT INC CL A (MSM) - $119.81 as of 8/24/2026 11:55:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 47.80 | 51.80 | 49.80 | % | 0.71 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 75.00 | 43.00 | 47.00 | 45.00 | % | 0.60 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 80.00 | 38.00 | 42.00 | 40.00 | % | 0.50 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 85.00 | 33.70 | 36.50 | 35.10 | % | 0.41 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 90.00 | 29.00 | 31.40 | 30.20 | % | 0.34 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 95.00 | 23.80 | 27.00 | 25.40 | % | 0.27 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 100.00 | 19.40 | 22.00 | 20.70 | % | 0.21 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 105.00 | 14.90 | 17.50 | 16.20 | % | 0.15 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 110.00 | 10.90 | 13.50 | 12.20 | % | 0.11 | 0 | 0 | 0.32 | 0.79 | 0.02 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 115.00 | 7.30 | 10.00 | 8.65 | % | 0.08 | 0 | 0 | 0.32 | 0.67 | 0.03 | -0.06 | 8/24/2026 4:00:03 PM EST | |||
| 120.00 | 4.10 | 5.80 | 4.95 | % | 0.04 | 0 | 0 | 0.27 | 0.53 | 0.03 | -0.06 | 8/24/2026 4:00:03 PM EST | |||
| 125.00 | 1.70 | 3.50 | 2.60 | % | 0.02 | 0 | 0 | 0.25 | 0.36 | 0.03 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 130.00 | 0.75 | 3.20 | 1.98 | % | 0.02 | 0 | 0 | 0.29 | 0.22 | 0.03 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 135.00 | 0.40 | 1.20 | 0.80 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.02 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.01 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 105.00 | 0.10 | 1.90 | 1.00 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.01 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 110.00 | 1.55 | 2.40 | 1.98 | 1.80 | % | 0.02 | 6 | 0 | 0.32 | -0.21 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 115.00 | 2.90 | 3.50 | 3.20 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.03 | -0.06 | 8/24/2026 4:00:03 PM EST | |||
| 120.00 | 3.80 | 6.10 | 4.95 | % | 0.04 | 0 | 0 | 0.27 | -0.47 | 0.03 | -0.06 | 8/24/2026 4:00:03 PM EST | |||
| 125.00 | 6.50 | 9.30 | 7.90 | % | 0.06 | 0 | 0 | 0.27 | -0.64 | 0.03 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 130.00 | 10.20 | 12.60 | 11.40 | % | 0.09 | 0 | 0 | 0.34 | -0.78 | 0.03 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 135.00 | 15.10 | 17.40 | 16.25 | % | 0.12 | 0 | 0 | 0.40 | -0.86 | 0.02 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 140.00 | 19.00 | 22.70 | 20.85 | % | 0.15 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 145.00 | 23.90 | 27.80 | 25.85 | % | 0.18 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 150.00 | 28.90 | 32.80 | 30.85 | % | 0.21 | 0 | 0 | 0.62 | -0.98 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 155.00 | 33.90 | 37.80 | 35.85 | % | 0.23 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 160.00 | 38.90 | 42.80 | 40.85 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 165.00 | 43.90 | 47.80 | 45.85 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 170.00 | 48.90 | 52.80 | 50.85 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 175.00 | 53.90 | 57.80 | 55.85 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 180.00 | 58.80 | 62.80 | 60.80 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST |