Options Chain for MSA SAFETY INC COM (MSA) - $168.96 as of 5/21/2026 11:43:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 65.50 | 70.00 | 67.75 | % | 0.68 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 105.00 | 60.50 | 65.00 | 62.75 | % | 0.60 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 110.00 | 55.60 | 60.00 | 57.80 | % | 0.53 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 115.00 | 50.50 | 55.00 | 52.75 | % | 0.46 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 120.00 | 45.50 | 50.00 | 47.75 | % | 0.40 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 125.00 | 40.60 | 45.50 | 43.05 | % | 0.34 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 130.00 | 35.70 | 40.50 | 38.10 | % | 0.29 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 135.00 | 30.70 | 35.50 | 33.10 | 32.60 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.75 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 5/21/2026 11:59:13 AM EST |
| 140.00 | 26.00 | 30.50 | 28.25 | % | 0.20 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.02 | 5/21/2026 11:59:13 AM EST | |||
| 145.00 | 21.50 | 25.70 | 23.60 | % | 0.16 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.03 | 5/21/2026 11:59:13 AM EST | |||
| 150.00 | 16.60 | 21.00 | 18.80 | % | 0.13 | 0 | 2 | 0.52 | 0.94 | 0.01 | -0.04 | 5/21/2026 11:59:13 AM EST | |||
| 155.00 | 12.00 | 16.50 | 14.25 | % | 0.09 | 0 | 0 | 0.46 | 0.87 | 0.02 | -0.06 | 5/21/2026 11:59:13 AM EST | |||
| 160.00 | 8.00 | 12.50 | 10.25 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | 0.74 | 0.03 | -0.07 | 5/5/2026 | 5/21/2026 11:59:13 AM EST |
| 165.00 | 4.50 | 9.00 | 6.75 | 10.35 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.28 | 0.61 | 0.03 | -0.09 | 5/5/2026 | 5/21/2026 11:59:13 AM EST |
| 170.00 | 1.60 | 6.40 | 4.00 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.26 | 0.46 | 0.03 | -0.09 | 5/19/2026 | 5/21/2026 11:59:13 AM EST |
| 175.00 | 0.05 | 4.90 | 2.48 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.30 | 0.03 | -0.08 | 5/5/2026 | 5/21/2026 11:59:13 AM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.50 | 0.17 | 0.02 | -0.05 | 5/18/2026 | 5/21/2026 11:59:13 AM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 15 | 0.58 | 0.08 | 0.01 | -0.03 | 5/21/2026 11:59:13 AM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 0.65 | 0.04 | 0.01 | -0.02 | 5/21/2026 11:59:13 AM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 0.72 | 0.01 | 0.00 | -0.01 | 5/21/2026 11:59:13 AM EST | |||
| 200.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/21/2026 11:59:13 AM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | 0.98 | 0.00 | 0.00 | -0.01 | 5/21/2026 11:59:13 AM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | 0.87 | -0.01 | 0.00 | -0.02 | 5/21/2026 11:59:13 AM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 3 | 0.77 | -0.03 | 0.00 | -0.03 | 5/21/2026 11:59:13 AM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.67 | -0.06 | 0.01 | -0.04 | 5/11/2026 | 5/21/2026 11:59:13 AM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.56 | -0.13 | 0.02 | -0.06 | 5/15/2026 | 5/21/2026 11:59:13 AM EST |
| 160.00 | 0.05 | 4.90 | 2.48 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.27 | -0.26 | 0.03 | -0.07 | 5/19/2026 | 5/21/2026 11:59:13 AM EST |
| 165.00 | 1.55 | 6.00 | 3.78 | % | 0.02 | 0 | 0 | 0.28 | -0.39 | 0.03 | -0.09 | 5/21/2026 11:59:13 AM EST | |||
| 170.00 | 3.50 | 8.00 | 5.75 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.54 | 0.03 | -0.09 | 5/7/2026 | 5/21/2026 11:59:13 AM EST |
| 175.00 | 7.20 | 11.00 | 9.10 | % | 0.05 | 0 | 0 | 0.38 | -0.70 | 0.03 | -0.08 | 5/21/2026 11:59:13 AM EST | |||
| 180.00 | 11.00 | 15.30 | 13.15 | % | 0.07 | 0 | 0 | 0.41 | -0.83 | 0.02 | -0.05 | 5/21/2026 11:59:13 AM EST | |||
| 185.00 | 15.50 | 19.90 | 17.70 | % | 0.10 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.03 | 5/21/2026 11:59:13 AM EST | |||
| 190.00 | 20.00 | 24.80 | 22.40 | % | 0.12 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.02 | 5/21/2026 11:59:13 AM EST | |||
| 195.00 | 25.00 | 29.80 | 27.40 | % | 0.14 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/21/2026 11:59:13 AM EST | |||
| 200.00 | 30.00 | 34.80 | 32.40 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 210.00 | 40.00 | 44.90 | 42.45 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 220.00 | 50.00 | 54.90 | 52.45 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 230.00 | 60.00 | 64.90 | 62.45 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 240.00 | 70.00 | 74.90 | 72.45 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 250.00 | 80.00 | 84.90 | 82.45 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST | |||
| 260.00 | 90.00 | 94.80 | 92.40 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/21/2026 11:59:13 AM EST |