Options Chain for MSC INDL DIRECT INC CL A (MSM) - $87.03 as of 12/26/2025 3:20:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.40 | 44.50 | 42.45 | % | 0.94 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 35.50 | 39.50 | 37.50 | % | 0.75 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 30.30 | 34.60 | 32.45 | % | 0.59 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 25.50 | 29.60 | 27.55 | % | 0.46 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 20.80 | 23.80 | 22.30 | % | 0.34 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 16.10 | 18.50 | 17.30 | % | 0.25 | 0 | 0 | 0.57 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 75.00 | 11.30 | 13.70 | 12.50 | % | 0.17 | 0 | 0 | 0.47 | 0.90 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 80.00 | 6.90 | 9.80 | 8.35 | % | 0.10 | 0 | 0 | 0.43 | 0.76 | 0.03 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 85.00 | 2.90 | 6.70 | 4.80 | % | 0.06 | 0 | 0 | 0.26 | 0.60 | 0.04 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 90.00 | 1.75 | 4.20 | 2.98 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | 0.42 | 0.04 | -0.04 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 0.70 | 1.90 | 1.30 | 0.90 | -0.10 | -10.00% | 0.01 | 6 | 4 | 0.28 | 0.26 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 0.05 | 1.05 | 0.55 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | 0.14 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 0.43 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 75.00 | 0.30 | 2.10 | 1.20 | % | 0.02 | 0 | 0 | 0.38 | -0.10 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 80.00 | 0.05 | 3.00 | 1.53 | % | 0.02 | 0 | 0 | 0.28 | -0.24 | 0.03 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 85.00 | 1.15 | 3.80 | 2.48 | % | 0.03 | 0 | 0 | 0.26 | -0.40 | 0.04 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 90.00 | 4.00 | 6.70 | 5.35 | % | 0.06 | 0 | 0 | 0.29 | -0.58 | 0.04 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 95.00 | 7.40 | 10.80 | 9.10 | % | 0.10 | 0 | 0 | 0.47 | -0.74 | 0.03 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 100.00 | 12.70 | 15.50 | 14.10 | % | 0.14 | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 105.00 | 17.50 | 19.90 | 18.70 | % | 0.18 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 110.00 | 21.90 | 25.40 | 23.65 | % | 0.21 | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 115.00 | 26.20 | 30.40 | 28.30 | % | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 120.00 | 31.10 | 35.40 | 33.25 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 125.00 | 36.20 | 40.20 | 38.20 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |