Options Chain for MSC INDL DIRECT INC CL A (MSM) - $79.31 as of 2/4/2025 2:50:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.70 | 37.80 | 38.39 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 3:59:57 PM EST |
| 50.00 | 28.70 | 32.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 55.00 | 23.80 | 27.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 60.00 | 18.80 | 22.90 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 65.00 | 13.90 | 18.20 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.02 | 10/31/2024 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 9.80 | 11.70 | 10.81 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.90 | 0.02 | -0.03 | 1/10/2025 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 6.80 | 7.20 | 8.35 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.78 | 0.03 | -0.04 | 1/8/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 3.50 | 3.80 | 6.76 | 0.00 | 0.00% | 0 | 61 | 0.28 | 0.57 | 0.05 | -0.04 | 1/8/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 1.40 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 125 | 0.27 | 0.32 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 0.50 | 0.75 | 0.55 | -0.05 | -8.34% | 1 | 180 | 0.28 | 0.15 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 0.10 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 50 | 0.31 | 0.06 | 0.01 | -0.01 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.05 | 0.74 | 0.00 | 0.00% | 0 | 380 | 0.51 | 0.02 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.90 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.90 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.01 | 8/1/2024 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.38 | -0.03 | 0.01 | -0.02 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 0.35 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 114 | 0.33 | -0.10 | 0.02 | -0.03 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 0.95 | 1.20 | 1.10 | +0.25 | +29.42% | 1 | 55 | 0.29 | -0.22 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 2.55 | 2.80 | 1.95 | 0.00 | 0.00% | 0 | 100 | 0.28 | -0.43 | 0.05 | -0.04 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 5.40 | 6.60 | 4.10 | 0.00 | 0.00% | 0 | 36 | 0.31 | -0.68 | 0.05 | -0.03 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 8.00 | 11.60 | 10.50 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.85 | 0.03 | -0.02 | 11/20/2024 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 12.60 | 15.50 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.01 | 10/23/2024 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 17.50 | 21.60 | 20.40 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.98 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 22.60 | 26.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 110.00 | 27.70 | 30.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 115.00 | 32.50 | 36.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 120.00 | 37.50 | 41.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 125.00 | 42.60 | 46.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |