Options Chain for MSA SAFETY INC COM (MSA) - $190.52 as of 8/27/2026 5:49:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 80.00 | 84.50 | 82.25 | % | 0.75 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 115.00 | 75.00 | 79.50 | 77.25 | % | 0.67 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 120.00 | 70.00 | 74.50 | 72.25 | % | 0.60 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 125.00 | 64.90 | 69.50 | 67.20 | % | 0.54 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 130.00 | 60.00 | 64.50 | 62.25 | % | 0.48 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 135.00 | 55.00 | 59.50 | 57.25 | % | 0.42 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 140.00 | 50.00 | 54.50 | 52.25 | % | 0.37 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 145.00 | 45.50 | 49.50 | 47.50 | % | 0.33 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 150.00 | 40.50 | 44.50 | 42.50 | % | 0.28 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 155.00 | 35.50 | 39.40 | 37.45 | % | 0.24 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 160.00 | 30.50 | 34.30 | 32.40 | % | 0.20 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 165.00 | 25.50 | 28.70 | 27.10 | 14.64 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.55 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 8/27/2026 3:59:58 PM EST |
| 170.00 | 20.50 | 24.10 | 22.30 | 9.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.51 | 0.97 | 0.01 | -0.02 | 7/6/2026 | 8/27/2026 3:59:58 PM EST |
| 175.00 | 15.50 | 19.40 | 17.45 | 9.83 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.45 | 0.93 | 0.01 | -0.04 | 4/6/2026 | 8/27/2026 3:59:58 PM EST |
| 180.00 | 11.20 | 14.20 | 12.70 | % | 0.07 | 0 | 0 | 0.35 | 0.85 | 0.02 | -0.06 | 8/27/2026 3:59:58 PM EST | |||
| 185.00 | 6.70 | 10.10 | 8.40 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.25 | 0.73 | 0.03 | -0.09 | 7/6/2026 | 8/27/2026 3:59:58 PM EST |
| 190.00 | 4.40 | 6.00 | 5.20 | 4.71 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.22 | 0.58 | 0.04 | -0.09 | 8/26/2026 | 8/27/2026 3:59:58 PM EST |
| 195.00 | 0.05 | 4.90 | 2.48 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | 0.37 | 0.04 | -0.08 | 8/26/2026 | 8/27/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.18 | 0.03 | -0.05 | 8/11/2026 | 8/27/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.59 | 0.02 | 0.01 | -0.01 | 8/14/2026 | 8/27/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/27/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/27/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/27/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/27/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/27/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/27/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | 7.77 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/27/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 11.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/27/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.83 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/27/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.03 | 0.01 | -0.02 | 7/31/2026 | 8/27/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.07 | 0.01 | -0.04 | 7/31/2026 | 8/27/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.53 | -0.15 | 0.02 | -0.06 | 8/27/2026 3:59:58 PM EST | |||
| 185.00 | 0.05 | 4.90 | 2.48 | % | 0.01 | 0 | 0 | 0.25 | -0.27 | 0.03 | -0.09 | 8/27/2026 3:59:58 PM EST | |||
| 190.00 | 1.20 | 4.90 | 3.05 | % | 0.02 | 0 | 0 | 0.21 | -0.42 | 0.04 | -0.09 | 8/27/2026 3:59:58 PM EST | |||
| 195.00 | 2.95 | 7.00 | 4.98 | % | 0.03 | 0 | 0 | 0.16 | -0.63 | 0.04 | -0.08 | 8/27/2026 3:59:58 PM EST | |||
| 200.00 | 6.60 | 11.00 | 8.80 | % | 0.04 | 0 | 0 | 0.33 | -0.82 | 0.03 | -0.05 | 8/27/2026 3:59:58 PM EST | |||
| 210.00 | 16.00 | 20.20 | 18.10 | % | 0.09 | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 8/27/2026 3:59:58 PM EST | |||
| 220.00 | 26.00 | 30.20 | 28.10 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 230.00 | 36.00 | 40.20 | 38.10 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 240.00 | 46.00 | 50.20 | 48.10 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 250.00 | 56.00 | 60.00 | 58.00 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 260.00 | 66.00 | 70.20 | 68.10 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 270.00 | 76.00 | 80.20 | 78.10 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST |