Options Chain for MSA SAFETY INC COM (MSA) - $170.61 as of 7/13/2026 5:55:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 51.30 | 55.00 | 53.15 | % | 0.46 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 120.00 | 46.30 | 50.00 | 48.15 | % | 0.40 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 125.00 | 41.10 | 45.00 | 43.05 | % | 0.34 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 130.00 | 36.30 | 40.00 | 38.15 | % | 0.29 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 135.00 | 31.30 | 35.00 | 33.15 | % | 0.25 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 140.00 | 26.50 | 30.00 | 28.25 | % | 0.20 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 145.00 | 21.50 | 25.00 | 23.25 | % | 0.16 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 150.00 | 16.50 | 20.00 | 18.25 | % | 0.12 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 155.00 | 11.50 | 15.00 | 13.25 | % | 0.09 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 7/13/2026 4:00:06 PM EST | |||
| 160.00 | 7.30 | 10.50 | 8.90 | % | 0.06 | 0 | 0 | 0.73 | 1.00 | 0.02 | -0.09 | 7/13/2026 4:00:06 PM EST | |||
| 165.00 | 2.50 | 7.00 | 4.75 | 3.90 | -0.70 | -15.22% | 0.03 | 1 | 2 | 0.71 | 1.00 | 0.06 | -0.23 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 170.00 | 0.85 | 4.60 | 2.73 | 1.45 | -1.10 | -43.14% | 0.02 | 3 | 3 | 0.35 | 0.95 | 0.07 | -0.27 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.41 | 0.04 | -0.14 | 6/23/2026 | 7/13/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.29 | 0.08 | 0.01 | -0.03 | 7/13/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.50 | 0.01 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | 0.18 | % | 0.01 | 4 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:06 PM EST | |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.18 | % | 0.01 | 3 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 7/13/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.02 | -0.09 | 7/13/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.06 | -0.23 | 7/13/2026 4:00:06 PM EST | |||
| 170.00 | 0.50 | 5.20 | 2.85 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.64 | -0.05 | 0.07 | -0.27 | 7/6/2026 | 7/13/2026 4:00:06 PM EST |
| 175.00 | 5.00 | 9.00 | 7.00 | % | 0.04 | 0 | 0 | 0.73 | -0.59 | 0.04 | -0.14 | 7/13/2026 4:00:06 PM EST | |||
| 180.00 | 10.00 | 13.80 | 11.90 | % | 0.07 | 0 | 0 | 0.92 | -0.92 | 0.01 | -0.03 | 7/13/2026 4:00:06 PM EST | |||
| 185.00 | 15.00 | 18.60 | 16.80 | % | 0.09 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 190.00 | 20.00 | 24.00 | 22.00 | % | 0.12 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 195.00 | 25.00 | 28.80 | 26.90 | % | 0.14 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 200.00 | 30.00 | 33.80 | 31.90 | % | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 210.00 | 40.00 | 44.00 | 42.00 | % | 0.20 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 220.00 | 50.00 | 53.60 | 51.80 | % | 0.24 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 230.00 | 60.00 | 63.20 | 61.60 | % | 0.27 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 240.00 | 70.00 | 73.40 | 71.70 | % | 0.30 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 250.00 | 80.00 | 83.40 | 81.70 | % | 0.33 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST |