Options Chain for MSC INDL DIRECT INC CL A (MSM) - $80.71 as of 2/21/2025 8:55:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.80 | 37.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 50.00 | 29.40 | 32.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 55.00 | 24.90 | 28.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 19.40 | 23.00 | % | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 15.30 | 18.10 | % | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 70.00 | 10.40 | 12.60 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.85 | 0.02 | -0.02 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 75.00 | 6.90 | 8.00 | % | 0 | 0 | 0.33 | 0.73 | 0.03 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 80.00 | 3.70 | 4.60 | % | 0 | 0 | 0.31 | 0.55 | 0.04 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 85.00 | 1.50 | 2.40 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.35 | 0.04 | -0.03 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 90.00 | 0.45 | 1.10 | % | 0 | 0 | 0.28 | 0.20 | 0.03 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 95.00 | 0.10 | 0.70 | % | 0 | 0 | 0.29 | 0.10 | 0.02 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.55 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 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 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.60 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 0.05 | 0.70 | % | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 0.10 | 0.85 | % | 0 | 0 | 0.40 | -0.07 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 70.00 | 0.40 | 1.20 | % | 0 | 0 | 0.35 | -0.15 | 0.02 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 75.00 | 1.25 | 2.35 | % | 0 | 0 | 0.34 | -0.27 | 0.03 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 80.00 | 3.00 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.45 | 0.04 | -0.03 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 85.00 | 4.70 | 7.80 | % | 0 | 0 | 0.35 | -0.65 | 0.04 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 90.00 | 9.10 | 11.80 | % | 0 | 0 | 0.38 | -0.80 | 0.03 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 95.00 | 13.00 | 15.80 | % | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 100.00 | 18.10 | 20.40 | 17.10 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.96 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 105.00 | 23.20 | 25.90 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 110.00 | 27.90 | 31.50 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 115.00 | 32.80 | 35.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 120.00 | 37.60 | 41.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |