Options Chain for MSA SAFETY INC COM (MSA) - $169.02 as of 9/4/2025 2:05:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 83.60 | 88.50 | 86.05 | % | 1.01 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 90.00 | 78.60 | 83.50 | 81.05 | % | 0.90 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 95.00 | 74.00 | 78.50 | 76.25 | % | 0.80 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 100.00 | 69.00 | 73.50 | 71.25 | % | 0.71 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 105.00 | 64.00 | 68.50 | 66.25 | % | 0.63 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 110.00 | 59.00 | 63.50 | 61.25 | 38.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 9/4/2025 12:58:57 PM EST |
| 115.00 | 54.00 | 58.50 | 56.25 | 34.40 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 9/4/2025 12:58:57 PM EST |
| 120.00 | 49.00 | 53.50 | 51.25 | % | 0.43 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 125.00 | 44.00 | 48.50 | 46.25 | % | 0.37 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 130.00 | 39.00 | 43.40 | 41.20 | % | 0.32 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 135.00 | 34.00 | 38.50 | 36.25 | % | 0.27 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 140.00 | 29.00 | 33.50 | 31.25 | % | 0.22 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 145.00 | 24.00 | 28.50 | 26.25 | % | 0.18 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 150.00 | 19.00 | 23.40 | 21.20 | 9.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 9/4/2025 12:58:57 PM EST |
| 155.00 | 14.50 | 18.80 | 16.65 | % | 0.11 | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.03 | 9/4/2025 12:58:57 PM EST | |||
| 160.00 | 9.50 | 14.10 | 11.80 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | 0.92 | 0.02 | -0.06 | 4/7/2025 | 9/4/2025 12:58:57 PM EST |
| 165.00 | 5.00 | 9.80 | 7.40 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | 0.79 | 0.04 | -0.09 | 4/7/2025 | 9/4/2025 12:58:57 PM EST |
| 170.00 | 1.55 | 6.40 | 3.98 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.23 | 0.58 | 0.05 | -0.12 | 3/27/2025 | 9/4/2025 12:58:57 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.46 | 0.33 | 0.05 | -0.10 | 9/4/2025 12:58:57 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | 6.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.14 | 0.03 | -0.06 | 8/5/2025 | 9/4/2025 12:58:57 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.04 | 0.01 | -0.02 | 8/18/2025 | 9/4/2025 12:58:57 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.01 | 0.00 | -0.01 | 7/3/2025 | 9/4/2025 12:58:57 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 9/4/2025 12:58:57 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/4/2025 12:58:57 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/4/2025 12:58:57 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/4/2025 12:58:57 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/4/2025 12:58:57 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/4/2025 12:58:57 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/4/2025 12:58:57 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/4/2025 12:58:57 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/4/2025 12:58:57 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/4/2025 12:58:57 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/4/2025 12:58:57 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/4/2025 12:58:57 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/4/2025 12:58:57 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.98 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 9/4/2025 12:58:57 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.84 | -0.02 | 0.01 | -0.03 | 7/10/2025 | 9/4/2025 12:58:57 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | -0.08 | 0.02 | -0.06 | 9/3/2025 | 9/4/2025 12:58:57 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.55 | -0.21 | 0.04 | -0.09 | 8/5/2025 | 9/4/2025 12:58:57 PM EST |
| 170.00 | 0.05 | 4.90 | 2.48 | % | 0.01 | 0 | 0 | 0.24 | -0.42 | 0.05 | -0.12 | 9/4/2025 12:58:57 PM EST | |||
| 175.00 | 3.10 | 7.90 | 5.50 | % | 0.03 | 0 | 0 | 0.42 | -0.67 | 0.05 | -0.10 | 9/4/2025 12:58:57 PM EST | |||
| 180.00 | 7.00 | 11.50 | 9.25 | % | 0.05 | 0 | 0 | 0.43 | -0.86 | 0.03 | -0.06 | 9/4/2025 12:58:57 PM EST | |||
| 185.00 | 12.10 | 16.30 | 14.20 | % | 0.08 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.02 | 9/4/2025 12:58:57 PM EST | |||
| 190.00 | 16.80 | 21.40 | 19.10 | % | 0.10 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 9/4/2025 12:58:57 PM EST | |||
| 195.00 | 22.00 | 26.30 | 24.15 | % | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 200.00 | 27.00 | 31.50 | 29.25 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 210.00 | 36.60 | 41.50 | 39.05 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 220.00 | 47.10 | 51.50 | 49.30 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 230.00 | 56.60 | 61.50 | 59.05 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST |