Options Chain for MSA SAFETY INC COM (MSA) - $166.72 as of 10/23/2025 9:52:30 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 | 49.50 | 54.00 | 51.75 | % | 0.45 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 120.00 | 44.50 | 49.00 | 46.75 | % | 0.39 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 125.00 | 39.50 | 44.00 | 41.75 | % | 0.33 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 130.00 | 34.50 | 38.90 | 36.70 | % | 0.28 | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 135.00 | 30.00 | 34.00 | 32.00 | % | 0.24 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.01 | 10/23/2025 3:59:53 PM EST | |||
| 140.00 | 25.00 | 29.30 | 27.15 | % | 0.19 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.02 | 10/23/2025 3:59:53 PM EST | |||
| 145.00 | 20.50 | 24.40 | 22.45 | % | 0.15 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.03 | 10/23/2025 3:59:53 PM EST | |||
| 150.00 | 15.50 | 19.80 | 17.65 | % | 0.12 | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.05 | 10/23/2025 3:59:53 PM EST | |||
| 155.00 | 11.00 | 15.40 | 13.20 | % | 0.09 | 0 | 0 | 0.47 | 0.81 | 0.02 | -0.07 | 10/23/2025 3:59:53 PM EST | |||
| 160.00 | 7.00 | 11.80 | 9.40 | % | 0.06 | 0 | 0 | 0.29 | 0.70 | 0.02 | -0.09 | 10/23/2025 3:59:53 PM EST | |||
| 165.00 | 4.00 | 8.30 | 6.15 | % | 0.04 | 0 | 0 | 0.27 | 0.56 | 0.03 | -0.09 | 10/23/2025 3:59:53 PM EST | |||
| 170.00 | 1.50 | 5.90 | 3.70 | % | 0.02 | 0 | 0 | 0.27 | 0.41 | 0.03 | -0.08 | 10/23/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | 6.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.26 | 0.03 | -0.07 | 10/2/2025 | 10/23/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | 0.15 | 0.02 | -0.05 | 10/20/2025 | 10/23/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.07 | 0.01 | -0.03 | 10/20/2025 | 10/23/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.01 | -0.01 | 10/23/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 10/23/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.01 | 10/23/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.02 | 10/23/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.73 | -0.06 | 0.01 | -0.03 | 10/17/2025 | 10/23/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.63 | -0.11 | 0.01 | -0.05 | 10/14/2025 | 10/23/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.52 | -0.19 | 0.02 | -0.07 | 10/10/2025 | 10/23/2025 3:59:53 PM EST |
| 160.00 | 0.05 | 5.00 | 2.53 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.30 | 0.02 | -0.09 | 10/21/2025 | 10/23/2025 3:59:53 PM EST |
| 165.00 | 2.15 | 7.00 | 4.58 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.29 | -0.44 | 0.03 | -0.09 | 10/22/2025 | 10/23/2025 3:59:53 PM EST |
| 170.00 | 4.60 | 9.40 | 7.00 | % | 0.04 | 0 | 0 | 0.27 | -0.59 | 0.03 | -0.08 | 10/23/2025 3:59:53 PM EST | |||
| 175.00 | 8.00 | 12.80 | 10.40 | % | 0.06 | 0 | 0 | 0.40 | -0.74 | 0.03 | -0.07 | 10/23/2025 3:59:53 PM EST | |||
| 180.00 | 12.10 | 16.90 | 14.50 | % | 0.08 | 0 | 0 | 0.43 | -0.85 | 0.02 | -0.05 | 10/23/2025 3:59:53 PM EST | |||
| 185.00 | 16.60 | 21.40 | 19.00 | % | 0.10 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.03 | 10/23/2025 3:59:53 PM EST | |||
| 190.00 | 21.50 | 26.00 | 23.75 | % | 0.12 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 10/23/2025 3:59:53 PM EST | |||
| 195.00 | 26.50 | 31.00 | 28.75 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/23/2025 3:59:53 PM EST | |||
| 200.00 | 31.50 | 36.00 | 33.75 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 210.00 | 41.50 | 45.50 | 43.50 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 220.00 | 51.50 | 55.50 | 53.50 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 230.00 | 61.50 | 65.50 | 63.50 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 240.00 | 71.50 | 75.50 | 73.50 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 250.00 | 81.50 | 85.50 | 83.50 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST |