Options Chain for MSC INDL DIRECT INC CL A (MSM) - $122.78 as of 7/5/2026 10:20:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 55.70 | 59.90 | 57.80 | % | 0.89 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 70.00 | 50.90 | 54.90 | 52.90 | % | 0.76 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 75.00 | 45.90 | 49.90 | 47.90 | % | 0.64 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 80.00 | 40.70 | 44.90 | 42.80 | % | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 85.00 | 35.90 | 39.90 | 37.90 | % | 0.45 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 90.00 | 30.90 | 34.90 | 32.90 | % | 0.37 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 95.00 | 26.00 | 30.00 | 28.00 | % | 0.29 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 100.00 | 21.40 | 24.60 | 23.00 | % | 0.23 | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 105.00 | 17.40 | 20.00 | 18.70 | % | 0.18 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 110.00 | 13.30 | 15.40 | 14.35 | 14.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.39 | 0.86 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 115.00 | 9.60 | 11.90 | 10.75 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.27 | 0.76 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 120.00 | 6.40 | 8.70 | 7.55 | 8.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.29 | 0.64 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 125.00 | 4.00 | 5.20 | 4.60 | 5.40 | -1.60 | -22.86% | 0.04 | 4 | 9 | 0.28 | 0.49 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 130.00 | 2.40 | 3.10 | 2.75 | 3.50 | +0.70 | +25.00% | 0.02 | 7 | 301 | 0.28 | 0.35 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 135.00 | 0.35 | 3.20 | 1.78 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.24 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 140.00 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 0.31 | 0.16 | 0.02 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.01 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.01 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 105.00 | 0.05 | 1.30 | 0.68 | % | 0.01 | 0 | 0 | 0.32 | -0.08 | 0.01 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 110.00 | 1.10 | 1.80 | 1.45 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.36 | -0.14 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 115.00 | 1.15 | 3.20 | 2.18 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.32 | -0.24 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 120.00 | 3.00 | 5.10 | 4.05 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.36 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 125.00 | 5.70 | 7.60 | 6.65 | 5.10 | -0.58 | -10.22% | 0.05 | 5 | 15 | 0.34 | -0.51 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 130.00 | 8.90 | 11.20 | 10.05 | 8.00 | % | 0.08 | 3 | 0 | 0.35 | -0.65 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 135.00 | 12.70 | 14.90 | 13.80 | % | 0.10 | 0 | 0 | 0.34 | -0.76 | 0.02 | -0.04 | 7/2/2026 4:00:07 PM EST | |||
| 140.00 | 16.80 | 19.80 | 18.30 | % | 0.13 | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 145.00 | 21.90 | 24.20 | 23.05 | % | 0.16 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 150.00 | 26.40 | 29.40 | 27.90 | % | 0.19 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 155.00 | 30.80 | 34.80 | 32.80 | % | 0.21 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 160.00 | 35.90 | 39.80 | 37.85 | % | 0.24 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 165.00 | 40.90 | 44.80 | 42.85 | % | 0.26 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 170.00 | 45.90 | 49.90 | 47.90 | % | 0.28 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 175.00 | 50.90 | 54.80 | 52.85 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST |