Options Chain for MSA SAFETY INC COM (MSA) - $203.08 as of 2/13/2026 6:40:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 95.00 | 99.40 | 97.20 | % | 0.93 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 110.00 | 90.00 | 94.30 | 92.15 | % | 0.84 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 115.00 | 85.00 | 89.40 | 87.20 | % | 0.76 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 120.00 | 80.00 | 84.40 | 82.20 | % | 0.69 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 125.00 | 75.00 | 79.20 | 77.10 | % | 0.62 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 130.00 | 70.00 | 74.30 | 72.15 | % | 0.56 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 135.00 | 65.00 | 69.20 | 67.10 | % | 0.50 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 140.00 | 60.00 | 64.30 | 62.15 | % | 0.44 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 145.00 | 55.00 | 59.30 | 57.15 | % | 0.39 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 150.00 | 50.00 | 54.20 | 52.10 | % | 0.35 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 155.00 | 45.00 | 49.50 | 47.25 | % | 0.30 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 160.00 | 40.00 | 44.20 | 42.10 | % | 0.26 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 165.00 | 35.00 | 39.20 | 37.10 | % | 0.22 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 170.00 | 30.00 | 34.20 | 32.10 | % | 0.19 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 175.00 | 25.00 | 29.20 | 27.10 | % | 0.15 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 180.00 | 20.00 | 24.40 | 22.20 | % | 0.12 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 185.00 | 15.00 | 19.50 | 17.25 | 19.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 190.00 | 10.50 | 14.70 | 12.60 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.69 | 0.96 | 0.02 | -0.02 | 1/23/2026 | 2/13/2026 3:59:59 PM EST |
| 195.00 | 6.00 | 10.00 | 8.00 | % | 0.04 | 0 | 0 | 0.59 | 0.82 | 0.04 | -0.11 | 2/13/2026 3:59:59 PM EST | |||
| 200.00 | 2.00 | 6.50 | 4.25 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.51 | 0.59 | 0.05 | -0.19 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.05 | -1.95 | -97.50% | 0.01 | 1 | 2 | 0.73 | 0.13 | 0.03 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.01 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | -0.04 | 0.02 | -0.02 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | -0.18 | 0.04 | -0.11 | 2/13/2026 3:59:59 PM EST | |||
| 200.00 | 0.05 | 4.90 | 2.48 | % | 0.01 | 0 | 0 | 0.27 | -0.41 | 0.05 | -0.19 | 2/13/2026 3:59:59 PM EST | |||
| 210.00 | 6.00 | 10.50 | 8.25 | 7.52 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | -0.87 | 0.03 | -0.10 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 220.00 | 16.00 | 20.00 | 18.00 | 16.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 230.00 | 25.80 | 30.00 | 27.90 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST |