Options Chain for MSA SAFETY INC COM (MSA) - $172.41 as of 9/6/2024 4:00:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 80.60 | 85.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:00 PM EST | |||
| 90.00 | 75.60 | 80.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:00 PM EST | |||
| 95.00 | 70.60 | 75.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:00 PM EST | |||
| 100.00 | 65.60 | 70.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:00 PM EST | |||
| 105.00 | 60.60 | 65.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 110.00 | 55.60 | 60.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 115.00 | 50.60 | 55.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 120.00 | 45.60 | 50.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 125.00 | 40.60 | 45.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.07 | 9/6/2024 4:00:00 PM EST | |||
| 130.00 | 35.60 | 40.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.07 | 9/6/2024 4:00:00 PM EST | |||
| 135.00 | 30.60 | 35.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.07 | 9/6/2024 4:00:00 PM EST | |||
| 140.00 | 25.60 | 30.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.07 | 9/6/2024 4:00:00 PM EST | |||
| 145.00 | 21.10 | 26.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.08 | 9/6/2024 4:00:00 PM EST | |||
| 150.00 | 16.00 | 20.90 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.09 | 9/6/2024 4:00:00 PM EST | |||
| 155.00 | 11.50 | 16.00 | % | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.10 | 9/6/2024 4:00:00 PM EST | |||
| 160.00 | 6.60 | 11.50 | % | 0 | 0 | 0.45 | 0.91 | 0.02 | -0.12 | 9/6/2024 4:00:00 PM EST | |||
| 165.00 | 2.50 | 7.40 | % | 0 | 0 | 0.39 | 0.73 | 0.05 | -0.15 | 9/6/2024 4:00:00 PM EST | |||
| 170.00 | 0.05 | 5.00 | % | 0 | 0 | 0.22 | 0.46 | 0.06 | -0.14 | 9/6/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 0.55 | 0.21 | 0.04 | -0.09 | 9/6/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 0.68 | 0.07 | 0.02 | -0.04 | 9/6/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 0.79 | 0.02 | 0.01 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 190.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:00 PM EST |
| 195.00 | 0.00 | 4.80 | 2.53 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:00 PM EST |
| 200.00 | 0.00 | 1.40 | 5.00 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 4:00:00 PM EST |
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 220.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 24 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:00 PM EST |
| 230.00 | 0.00 | 4.80 | 2.29 | 0.00 | 0.00% | 0 | 38 | 1.55 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:00 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 22 | 1.68 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:00 PM EST |
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | -0.05 | 9/6/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | -0.05 | 9/6/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | -0.05 | 9/6/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.05 | 9/6/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.07 | 9/6/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.07 | 9/6/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 3.00 | 1.70 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.00 | 0.00 | -0.07 | 2/28/2024 | 9/6/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.07 | 9/6/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.00 | 0.00 | -0.08 | 8/7/2024 | 9/6/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 0.35 | 1.65 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.01 | 0.00 | -0.09 | 4/9/2024 | 9/6/2024 4:00:00 PM EST |
| 155.00 | 0.00 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.03 | 0.01 | -0.10 | 6/21/2024 | 9/6/2024 4:00:00 PM EST |
| 160.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.09 | 0.02 | -0.12 | 6/21/2024 | 9/6/2024 4:00:00 PM EST |
| 165.00 | 0.00 | 4.80 | 1.30 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.27 | 0.05 | -0.15 | 6/21/2024 | 9/6/2024 4:00:00 PM EST |
| 170.00 | 1.00 | 5.90 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.54 | 0.06 | -0.14 | 4/11/2024 | 9/6/2024 4:00:00 PM EST |
| 175.00 | 5.00 | 9.90 | % | 0 | 0 | 0.45 | -0.79 | 0.04 | -0.09 | 9/6/2024 4:00:00 PM EST | |||
| 180.00 | 9.50 | 14.40 | % | 0 | 0 | 0.56 | -0.93 | 0.02 | -0.04 | 9/6/2024 4:00:00 PM EST | |||
| 185.00 | 14.60 | 19.50 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 190.00 | 19.50 | 24.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 195.00 | 24.50 | 29.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 200.00 | 29.60 | 34.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 210.00 | 39.50 | 44.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 220.00 | 49.50 | 54.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 230.00 | 59.50 | 64.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 240.00 | 69.50 | 74.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 250.00 | 79.50 | 84.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 260.00 | 89.50 | 94.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 270.00 | 99.50 | 104.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 280.00 | 109.50 | 114.40 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 290.00 | 119.50 | 124.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |