Options Chain for MSA SAFETY INC COM (MSA) - $165.12 as of 4/3/2026 11:50:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 33.00 | 37.50 | 35.25 | % | 0.27 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 135.00 | 28.00 | 32.50 | 30.25 | % | 0.22 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 140.00 | 23.00 | 27.50 | 25.25 | % | 0.18 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 145.00 | 18.00 | 22.70 | 20.35 | % | 0.14 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 4/2/2026 4:00:07 PM EST | |||
| 150.00 | 13.50 | 18.00 | 15.75 | % | 0.10 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.05 | 4/2/2026 4:00:07 PM EST | |||
| 155.00 | 9.00 | 13.90 | 11.45 | % | 0.07 | 0 | 0 | 0.60 | 0.84 | 0.02 | -0.09 | 4/2/2026 4:00:07 PM EST | |||
| 160.00 | 5.00 | 9.90 | 7.45 | % | 0.05 | 0 | 0 | 0.54 | 0.69 | 0.03 | -0.13 | 4/2/2026 4:00:07 PM EST | |||
| 165.00 | 2.00 | 6.90 | 4.45 | % | 0.03 | 0 | 0 | 0.33 | 0.51 | 0.04 | -0.14 | 4/2/2026 4:00:07 PM EST | |||
| 170.00 | 0.05 | 4.90 | 2.48 | % | 0.01 | 0 | 0 | 0.31 | 0.32 | 0.04 | -0.12 | 4/2/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.65 | 0.16 | 0.03 | -0.08 | 4/2/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.07 | 0.01 | -0.04 | 3/24/2026 | 4/2/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | 0.02 | 0.01 | -0.02 | 4/2/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 4/2/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.03 | 4/2/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.84 | -0.07 | 0.01 | -0.05 | 4/2/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.69 | -0.16 | 0.02 | -0.09 | 4/2/2026 4:00:07 PM EST | |||
| 160.00 | 0.10 | 5.00 | 2.55 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | -0.31 | 0.03 | -0.13 | 3/16/2026 | 4/2/2026 4:00:07 PM EST |
| 165.00 | 1.60 | 6.50 | 4.05 | % | 0.02 | 0 | 2 | 0.30 | -0.49 | 0.04 | -0.14 | 4/2/2026 4:00:07 PM EST | |||
| 170.00 | 4.60 | 9.50 | 7.05 | % | 0.04 | 0 | 0 | 0.50 | -0.69 | 0.04 | -0.12 | 4/2/2026 4:00:07 PM EST | |||
| 175.00 | 8.50 | 13.00 | 10.75 | % | 0.06 | 0 | 0 | 0.55 | -0.84 | 0.03 | -0.08 | 4/2/2026 4:00:07 PM EST | |||
| 180.00 | 13.00 | 17.50 | 15.25 | % | 0.08 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.04 | 4/2/2026 4:00:07 PM EST | |||
| 185.00 | 18.00 | 22.50 | 20.25 | % | 0.11 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.02 | 4/2/2026 4:00:07 PM EST | |||
| 190.00 | 23.00 | 27.50 | 25.25 | % | 0.13 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 195.00 | 28.00 | 32.50 | 30.25 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 200.00 | 33.00 | 37.50 | 35.25 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 210.00 | 43.00 | 47.50 | 45.25 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 220.00 | 53.00 | 57.50 | 55.25 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 230.00 | 63.00 | 67.50 | 65.25 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 240.00 | 73.00 | 77.50 | 75.25 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 250.00 | 83.00 | 87.50 | 85.25 | % | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 260.00 | 93.00 | 97.50 | 95.25 | % | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 270.00 | 103.00 | 107.50 | 105.25 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 280.00 | 113.00 | 117.50 | 115.25 | % | 0.41 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 290.00 | 123.00 | 127.50 | 125.25 | % | 0.43 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 300.00 | 133.00 | 137.50 | 135.25 | % | 0.45 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST |