Options Chain for MSC INDL DIRECT INC CL A (MSM) - $126.60 as of 7/27/2026 8:28:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 79.90 | 83.80 | 81.85 | % | 1.82 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 50.00 | 74.90 | 79.00 | 76.95 | % | 1.54 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 55.00 | 70.00 | 73.80 | 71.90 | % | 1.31 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 60.00 | 65.00 | 68.90 | 66.95 | % | 1.12 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 65.00 | 60.00 | 64.00 | 62.00 | % | 0.95 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 70.00 | 55.10 | 59.00 | 57.05 | % | 0.81 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 75.00 | 50.20 | 54.00 | 52.10 | % | 0.69 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 80.00 | 45.20 | 49.30 | 47.25 | % | 0.59 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 85.00 | 40.30 | 44.00 | 42.15 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 90.00 | 35.40 | 39.00 | 37.20 | 11.54 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 4/17/2026 | 7/27/2026 3:59:58 PM EST |
| 95.00 | 30.60 | 34.40 | 32.50 | 29.79 | 0.00 | 0.00% | 0.34 | 0 | 56 | 0.71 | 0.98 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 100.00 | 25.80 | 29.50 | 27.65 | 21.05 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.63 | 0.96 | 0.00 | -0.02 | 7/7/2026 | 7/27/2026 3:59:58 PM EST |
| 105.00 | 21.10 | 24.50 | 22.80 | 16.39 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.54 | 0.92 | 0.01 | -0.03 | 6/4/2026 | 7/27/2026 3:59:58 PM EST |
| 110.00 | 16.60 | 19.80 | 18.20 | 8.17 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.47 | 0.87 | 0.01 | -0.04 | 5/29/2026 | 7/27/2026 3:59:58 PM EST |
| 115.00 | 12.70 | 15.70 | 14.20 | 13.20 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.37 | 0.78 | 0.02 | -0.05 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 120.00 | 8.70 | 11.60 | 10.15 | 10.80 | 0.00 | 0.00% | 0.08 | 0 | 519 | 0.33 | 0.69 | 0.02 | -0.05 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 125.00 | 5.30 | 8.70 | 7.00 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.57 | 0.03 | -0.06 | 7/1/2026 | 7/27/2026 3:59:58 PM EST |
| 130.00 | 2.80 | 6.40 | 4.60 | 4.27 | 0.00 | 0.00% | 0.04 | 0 | 1,010 | 0.31 | 0.44 | 0.03 | -0.06 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 135.00 | 1.00 | 4.00 | 2.50 | % | 0.02 | 0 | 0 | 0.28 | 0.30 | 0.03 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 140.00 | 0.10 | 2.95 | 1.53 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.26 | 0.20 | 0.02 | -0.04 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.42 | 0.12 | 0.02 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 7/27/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/27/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/27/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/27/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/27/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 7/27/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.45 | 1.23 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 7/27/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.02 | 0.00 | -0.02 | 5/11/2026 | 7/27/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.01 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 3.30 | 1.65 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.54 | -0.13 | 0.01 | -0.04 | 6/17/2026 | 7/27/2026 3:59:58 PM EST |
| 115.00 | 1.35 | 2.10 | 1.73 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.31 | -0.22 | 0.02 | -0.05 | 7/16/2026 | 7/27/2026 3:59:58 PM EST |
| 120.00 | 2.60 | 5.00 | 3.80 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.31 | 0.02 | -0.05 | 6/9/2026 | 7/27/2026 3:59:58 PM EST |
| 125.00 | 3.10 | 6.30 | 4.70 | % | 0.04 | 0 | 0 | 0.29 | -0.43 | 0.03 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 130.00 | 5.60 | 9.20 | 7.40 | % | 0.06 | 0 | 0 | 0.29 | -0.56 | 0.03 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 135.00 | 8.90 | 11.90 | 10.40 | % | 0.08 | 0 | 0 | 0.27 | -0.70 | 0.03 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 140.00 | 12.50 | 16.10 | 14.30 | % | 0.10 | 0 | 0 | 0.41 | -0.80 | 0.02 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 145.00 | 16.80 | 20.60 | 18.70 | % | 0.13 | 0 | 0 | 0.45 | -0.88 | 0.02 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 150.00 | 21.60 | 25.40 | 23.50 | % | 0.16 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 155.00 | 26.50 | 30.40 | 28.45 | % | 0.18 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:58 PM EST |