Options Chain for MSA SAFETY INC COM (MSA) - $161.57 as of 5/13/2025 1:09:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 64.20 | 69.00 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 100.00 | 59.10 | 64.00 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 105.00 | 54.20 | 59.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 110.00 | 49.20 | 54.00 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 115.00 | 44.20 | 49.00 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 120.00 | 39.20 | 44.00 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 125.00 | 34.10 | 39.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 130.00 | 29.30 | 34.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 135.00 | 24.20 | 28.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 140.00 | 19.50 | 23.50 | 12.80 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 11:58:51 AM EST |
| 145.00 | 14.50 | 18.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 150.00 | 9.70 | 13.50 | 7.50 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 5/13/2025 11:58:51 AM EST |
| 155.00 | 5.00 | 9.00 | % | 0 | 1 | 0.88 | 0.83 | 0.04 | -0.19 | 5/13/2025 11:58:51 AM EST | |||
| 160.00 | 0.50 | 4.90 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.57 | 0.06 | -0.35 | 4/21/2025 | 5/13/2025 11:58:51 AM EST |
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | 0.28 | 0.05 | -0.32 | 5/13/2025 11:58:51 AM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | 0.09 | 0.03 | -0.17 | 5/13/2025 11:58:51 AM EST | |||
| 175.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.02 | 0.01 | -0.05 | 4/25/2025 | 5/13/2025 11:58:51 AM EST |
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 5/13/2025 11:58:51 AM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 100.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 5.07 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 11:58:51 AM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 115.00 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 11:58:51 AM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 125.00 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 6 | 3.25 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 11:58:51 AM EST |
| 130.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/13/2025 11:58:51 AM EST |
| 135.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 11:58:51 AM EST |
| 140.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 11:58:51 AM EST |
| 145.00 | 0.05 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 11:58:51 AM EST |
| 150.00 | 0.00 | 4.80 | 1.32 | 0.00 | 0.00% | 0 | 4 | 1.62 | -0.01 | 0.01 | 0.00 | 5/2/2025 | 5/13/2025 11:58:51 AM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | -0.17 | 0.04 | -0.19 | 5/13/2025 11:58:51 AM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | -0.43 | 0.06 | -0.35 | 5/13/2025 11:58:51 AM EST | |||
| 165.00 | 2.50 | 6.30 | % | 0 | 0 | 0.69 | -0.72 | 0.05 | -0.32 | 5/13/2025 11:58:51 AM EST | |||
| 170.00 | 7.00 | 11.00 | % | 0 | 0 | 0.91 | -0.91 | 0.03 | -0.17 | 5/13/2025 11:58:51 AM EST | |||
| 175.00 | 12.10 | 16.00 | % | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.05 | 5/13/2025 11:58:51 AM EST | |||
| 180.00 | 17.00 | 21.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 5/13/2025 11:58:51 AM EST | |||
| 185.00 | 22.00 | 26.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 190.00 | 27.00 | 31.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 195.00 | 31.70 | 36.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 200.00 | 36.50 | 41.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 210.00 | 46.50 | 51.20 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST |