Options Chain for MSC INDL DIRECT INC CL A (MSM) - $77.69 as of 3/28/2025 8:29:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.20 | 39.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 30.80 | 34.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 25.70 | 29.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 55.00 | 21.50 | 24.00 | % | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 60.00 | 16.30 | 19.90 | % | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 12.20 | 15.00 | % | 0 | 0 | 0.45 | 0.88 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 8.50 | 9.20 | % | 0 | 0 | 0.37 | 0.78 | 0.03 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 75.00 | 5.00 | 5.50 | % | 0 | 0 | 0.35 | 0.62 | 0.04 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 80.00 | 2.35 | 2.85 | 3.60 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.42 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 0.95 | 1.15 | 1.84 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.23 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 0.35 | 0.60 | % | 0 | 0 | 0.33 | 0.12 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 0.10 | 0.30 | 0.45 | % | 2 | 0 | 0.33 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.55 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.55 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 55.00 | 0.05 | 0.65 | % | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 60.00 | 0.35 | 0.65 | % | 0 | 0 | 0.51 | -0.06 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 0.60 | 0.85 | % | 0 | 0 | 0.43 | -0.12 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 1.25 | 1.65 | 1.05 | % | 1 | 0 | 0.39 | -0.22 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 75.00 | 2.65 | 3.10 | 2.90 | +0.75 | +34.89% | 1 | 2 | 0.36 | -0.38 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 5.10 | 5.50 | 4.80 | +0.70 | +17.08% | 1 | 2 | 0.34 | -0.58 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 7.10 | 9.30 | % | 0 | 0 | 0.23 | -0.77 | 0.03 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 90.00 | 11.60 | 15.50 | % | 0 | 0 | 0.44 | -0.88 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 16.20 | 19.50 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 100.00 | 21.70 | 24.20 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 105.00 | 26.10 | 30.10 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 110.00 | 31.10 | 35.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 115.00 | 36.10 | 39.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |