Options Chain for MSC INDL DIRECT INC CL A (MSM) - $89.97 as of 7/4/2025 8:21:35 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 | 42.90 | 46.50 | 44.70 | 42.80 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:01 PM EST |
| 50.00 | 38.00 | 41.50 | 39.75 | % | 0.80 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 55.00 | 32.60 | 36.50 | 34.55 | % | 0.63 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 60.00 | 28.70 | 31.60 | 30.15 | % | 0.50 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 65.00 | 22.90 | 26.50 | 24.70 | % | 0.38 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 70.00 | 17.80 | 21.60 | 19.70 | % | 0.28 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 75.00 | 12.60 | 16.60 | 14.60 | % | 0.19 | 0 | 0 | 0.68 | 0.94 | 0.02 | -0.01 | 7/3/2025 12:59:01 PM EST | |||
| 80.00 | 9.00 | 11.30 | 10.15 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.49 | 0.87 | 0.03 | -0.02 | 7/1/2025 | 7/3/2025 12:59:01 PM EST |
| 85.00 | 5.10 | 6.50 | 5.80 | 5.15 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.29 | 0.71 | 0.04 | -0.03 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 90.00 | 2.45 | 3.00 | 2.73 | 3.00 | +0.34 | +12.79% | 0.03 | 2 | 34 | 0.26 | 0.46 | 0.05 | -0.03 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 95.00 | 0.80 | 1.30 | 1.05 | 1.22 | +0.32 | +35.56% | 0.01 | 4 | 25 | 0.25 | 0.23 | 0.04 | -0.02 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 100.00 | 0.20 | 0.55 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.25 | 0.09 | 0.02 | -0.01 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.01 | -0.01 | 7/3/2025 12:59:01 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 115.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:01 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.46 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:01 PM EST |
| 75.00 | 0.05 | 0.85 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.06 | 0.02 | -0.01 | 6/30/2025 | 7/3/2025 12:59:01 PM EST |
| 80.00 | 0.50 | 1.10 | 0.80 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | -0.13 | 0.03 | -0.02 | 7/1/2025 | 7/3/2025 12:59:01 PM EST |
| 85.00 | 1.35 | 1.85 | 1.60 | 1.40 | -0.43 | -23.50% | 0.02 | 2 | 105 | 0.27 | -0.29 | 0.04 | -0.03 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 90.00 | 3.10 | 4.30 | 3.70 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 500 | 0.26 | -0.54 | 0.05 | -0.03 | 7/1/2025 | 7/3/2025 12:59:01 PM EST |
| 95.00 | 6.40 | 7.20 | 6.80 | 7.30 | % | 0.07 | 1 | 0 | 0.21 | -0.77 | 0.04 | -0.02 | 7/3/2025 | 7/3/2025 12:59:01 PM EST | |
| 100.00 | 10.30 | 12.90 | 11.60 | % | 0.12 | 0 | 0 | 0.43 | -0.91 | 0.02 | -0.01 | 7/3/2025 12:59:01 PM EST | |||
| 105.00 | 14.20 | 18.30 | 16.25 | % | 0.15 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 7/3/2025 12:59:01 PM EST | |||
| 110.00 | 19.30 | 23.30 | 21.30 | % | 0.19 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 115.00 | 24.30 | 28.30 | 26.30 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 120.00 | 29.30 | 33.30 | 31.30 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST |