Options Chain for MSA SAFETY INC COM (MSA) - $148.01 as of 3/28/2025 8:28:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 41.00 | 45.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 110.00 | 36.00 | 40.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 115.00 | 31.00 | 35.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 120.00 | 26.10 | 31.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 21.10 | 25.80 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 130.00 | 16.50 | 20.90 | % | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 135.00 | 11.60 | 16.40 | % | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.09 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 7.90 | 12.00 | % | 0 | 0 | 0.48 | 0.83 | 0.02 | -0.11 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 4.10 | 8.50 | % | 0 | 0 | 0.27 | 0.67 | 0.04 | -0.13 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 1.35 | 5.40 | % | 0 | 0 | 0.27 | 0.48 | 0.04 | -0.13 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.52 | 0.29 | 0.04 | -0.10 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 4.70 | % | 0 | 0 | 0.64 | 0.15 | 0.02 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 4.70 | 0.28 | +0.03 | +12.00% | 1 | 1 | 0.75 | 0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.02 | 0.01 | -0.01 | 2/20/2025 | 3/28/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.30 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.01 | 0.00 | -0.02 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 0.93 | -0.02 | 0.01 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.07 | 0.01 | -0.09 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.17 | 0.02 | -0.11 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 145.00 | 0.05 | 4.90 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.33 | 0.04 | -0.13 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 150.00 | 2.50 | 6.50 | % | 0 | 0 | 0.28 | -0.52 | 0.04 | -0.13 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 6.00 | 8.90 | % | 0 | 0 | 0.38 | -0.71 | 0.04 | -0.10 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 10.00 | 14.80 | % | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 15.10 | 19.30 | % | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 170.00 | 19.50 | 24.30 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 175.00 | 24.50 | 29.50 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 180.00 | 29.50 | 34.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 185.00 | 34.50 | 39.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 190.00 | 39.50 | 44.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 195.00 | 44.50 | 49.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 200.00 | 49.50 | 54.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 210.00 | 59.50 | 64.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 220.00 | 69.50 | 74.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 230.00 | 79.50 | 84.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |