Options Chain for MSA SAFETY INC COM (MSA) - $194.19 as of 8/7/2026 8:44:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 83.20 | 86.50 | 84.85 | % | 0.77 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 115.00 | 78.20 | 81.50 | 79.85 | % | 0.69 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 120.00 | 73.40 | 76.50 | 74.95 | % | 0.62 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 125.00 | 68.00 | 71.50 | 69.75 | % | 0.56 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 130.00 | 63.30 | 67.00 | 65.15 | % | 0.50 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 135.00 | 58.00 | 62.00 | 60.00 | % | 0.44 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 140.00 | 53.20 | 57.00 | 55.10 | % | 0.39 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 145.00 | 48.00 | 52.00 | 50.00 | % | 0.34 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 150.00 | 43.00 | 47.00 | 45.00 | % | 0.30 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 155.00 | 38.10 | 42.00 | 40.05 | % | 0.26 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 160.00 | 33.00 | 37.00 | 35.00 | % | 0.22 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 165.00 | 28.30 | 32.00 | 30.15 | % | 0.18 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 170.00 | 23.50 | 27.00 | 25.25 | 19.23 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 175.00 | 18.40 | 22.00 | 20.20 | 13.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.64 | 0.98 | 0.01 | -0.01 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 180.00 | 13.80 | 17.00 | 15.40 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | 0.92 | 0.01 | -0.04 | 7/27/2026 | 8/7/2026 4:00:04 PM EST |
| 185.00 | 9.50 | 12.50 | 11.00 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | 0.82 | 0.02 | -0.09 | 7/23/2026 | 8/7/2026 4:00:04 PM EST |
| 190.00 | 5.00 | 8.00 | 6.50 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.39 | 0.66 | 0.03 | -0.13 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 195.00 | 2.65 | 5.00 | 3.83 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | 0.48 | 0.04 | -0.14 | 7/23/2026 | 8/7/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.45 | 0.29 | 0.04 | -0.13 | 8/7/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.67 | 0.06 | 0.01 | -0.05 | 8/7/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 240.00 | 0.05 | 4.70 | 2.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.80 | 2.40 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.02 | 0.01 | -0.01 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | -0.08 | 0.01 | -0.04 | 8/7/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.60 | -0.18 | 0.02 | -0.09 | 8/7/2026 4:00:04 PM EST | |||
| 190.00 | 0.50 | 4.90 | 2.70 | % | 0.01 | 0 | 0 | 0.29 | -0.34 | 0.03 | -0.13 | 8/7/2026 4:00:04 PM EST | |||
| 195.00 | 2.40 | 5.50 | 3.95 | % | 0.02 | 0 | 0 | 0.23 | -0.52 | 0.04 | -0.14 | 8/7/2026 4:00:04 PM EST | |||
| 200.00 | 5.40 | 9.00 | 7.20 | % | 0.04 | 0 | 0 | 0.22 | -0.71 | 0.04 | -0.13 | 8/7/2026 4:00:04 PM EST | |||
| 210.00 | 13.50 | 17.40 | 15.45 | % | 0.07 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.05 | 8/7/2026 4:00:04 PM EST | |||
| 220.00 | 23.50 | 27.30 | 25.40 | % | 0.12 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 230.00 | 33.50 | 37.10 | 35.30 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 240.00 | 43.50 | 47.20 | 45.35 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |