Options Chain for MSC INDL DIRECT INC CL A (MSM) - $128.50 as of 10/2/2026 3:00:45 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 63.60 | 66.60 | 65.10 | % | 1.00 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 70.00 | 58.80 | 61.60 | 60.20 | % | 0.86 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 75.00 | 53.70 | 56.60 | 55.15 | % | 0.74 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 80.00 | 48.70 | 51.60 | 50.15 | % | 0.63 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 85.00 | 43.80 | 46.70 | 45.25 | % | 0.53 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 90.00 | 38.90 | 41.70 | 40.30 | % | 0.45 | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 95.00 | 33.80 | 36.80 | 35.30 | % | 0.37 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 10/2/2026 3:59:51 PM EST | |||
| 100.00 | 29.00 | 32.50 | 30.75 | % | 0.31 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.01 | 10/2/2026 3:59:51 PM EST | |||
| 105.00 | 25.30 | 27.70 | 26.50 | 20.70 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.45 | 0.95 | 0.01 | -0.02 | 9/30/2026 | 10/2/2026 3:59:51 PM EST |
| 110.00 | 20.70 | 23.00 | 21.85 | 16.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.43 | 0.91 | 0.01 | -0.03 | 9/30/2026 | 10/2/2026 3:59:51 PM EST |
| 115.00 | 16.20 | 18.70 | 17.45 | % | 0.15 | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.04 | 10/2/2026 3:59:51 PM EST | |||
| 120.00 | 12.10 | 13.80 | 12.95 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.35 | 0.76 | 0.02 | -0.06 | 9/29/2026 | 10/2/2026 3:59:51 PM EST |
| 125.00 | 8.50 | 11.00 | 9.75 | % | 0.08 | 0 | 0 | 0.36 | 0.65 | 0.02 | -0.07 | 10/2/2026 3:59:51 PM EST | |||
| 130.00 | 5.70 | 7.40 | 6.55 | 6.60 | +2.90 | +78.38% | 0.05 | 1 | 11 | 0.33 | 0.53 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 3:59:51 PM EST |
| 135.00 | 3.60 | 4.90 | 4.25 | 4.60 | +2.70 | +142.11% | 0.03 | 1 | 11 | 0.32 | 0.41 | 0.03 | -0.06 | 10/2/2026 | 10/2/2026 3:59:51 PM EST |
| 140.00 | 2.00 | 3.10 | 2.55 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.31 | 0.29 | 0.02 | -0.05 | 10/1/2026 | 10/2/2026 3:59:51 PM EST |
| 145.00 | 1.00 | 1.75 | 1.38 | 1.55 | +0.30 | +24.00% | 0.01 | 2 | 11 | 0.30 | 0.19 | 0.02 | -0.04 | 10/2/2026 | 10/2/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.01 | -0.03 | 10/2/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.02 | 10/2/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.01 | 10/2/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 10/2/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 10/2/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.01 | 10/2/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.02 | 10/2/2026 3:59:51 PM EST | |||
| 110.00 | 0.45 | 1.20 | 0.83 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.03 | 10/2/2026 3:59:51 PM EST | |||
| 115.00 | 0.75 | 2.00 | 1.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 0.35 | -0.16 | 0.01 | -0.04 | 10/1/2026 | 10/2/2026 3:59:51 PM EST |
| 120.00 | 2.05 | 2.85 | 2.45 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | -0.24 | 0.02 | -0.06 | 10/1/2026 | 10/2/2026 3:59:51 PM EST |
| 125.00 | 3.50 | 4.20 | 3.85 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.33 | -0.35 | 0.02 | -0.07 | 10/1/2026 | 10/2/2026 3:59:51 PM EST |
| 130.00 | 5.50 | 6.40 | 5.95 | % | 0.05 | 0 | 0 | 0.33 | -0.47 | 0.02 | -0.07 | 10/2/2026 3:59:51 PM EST | |||
| 135.00 | 8.20 | 10.60 | 9.40 | % | 0.07 | 0 | 0 | 0.36 | -0.59 | 0.03 | -0.06 | 10/2/2026 3:59:51 PM EST | |||
| 140.00 | 11.20 | 12.80 | 12.00 | % | 0.09 | 0 | 0 | 0.31 | -0.71 | 0.02 | -0.05 | 10/2/2026 3:59:51 PM EST | |||
| 145.00 | 14.60 | 17.00 | 15.80 | % | 0.11 | 0 | 0 | 0.38 | -0.81 | 0.02 | -0.04 | 10/2/2026 3:59:51 PM EST | |||
| 150.00 | 18.90 | 21.20 | 20.05 | % | 0.13 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.03 | 10/2/2026 3:59:51 PM EST | |||
| 155.00 | 23.60 | 25.90 | 24.75 | % | 0.16 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 10/2/2026 3:59:51 PM EST | |||
| 160.00 | 28.40 | 30.70 | 29.55 | % | 0.18 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 10/2/2026 3:59:51 PM EST | |||
| 165.00 | 33.90 | 36.80 | 35.35 | % | 0.21 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 10/2/2026 3:59:51 PM EST | |||
| 170.00 | 38.80 | 41.80 | 40.30 | % | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 175.00 | 43.80 | 46.70 | 45.25 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST |