Options Chain for MSA SAFETY INC COM (MSA) - $184.44 as of 10/23/2026 9:21:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 55.60 | 60.50 | 58.05 | % | 0.46 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 130.00 | 50.70 | 55.50 | 53.10 | % | 0.41 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 135.00 | 45.70 | 50.50 | 48.10 | % | 0.36 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 140.00 | 40.70 | 45.50 | 43.10 | % | 0.31 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 145.00 | 36.00 | 40.50 | 38.25 | % | 0.26 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 150.00 | 31.30 | 35.50 | 33.40 | 35.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.66 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 11:59:07 AM EST |
| 155.00 | 26.30 | 30.90 | 28.60 | % | 0.18 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 10/23/2026 11:59:07 AM EST | |||
| 160.00 | 21.50 | 26.00 | 23.75 | % | 0.15 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.02 | 10/23/2026 11:59:07 AM EST | |||
| 165.00 | 16.80 | 21.50 | 19.15 | % | 0.12 | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.03 | 10/23/2026 11:59:07 AM EST | |||
| 170.00 | 12.40 | 17.00 | 14.70 | % | 0.09 | 0 | 0 | 0.44 | 0.86 | 0.02 | -0.05 | 10/23/2026 11:59:07 AM EST | |||
| 175.00 | 8.90 | 13.00 | 10.95 | % | 0.06 | 0 | 0 | 0.27 | 0.75 | 0.02 | -0.08 | 10/23/2026 11:59:07 AM EST | |||
| 180.00 | 5.10 | 9.50 | 7.30 | % | 0.04 | 0 | 0 | 0.28 | 0.62 | 0.03 | -0.09 | 10/23/2026 11:59:07 AM EST | |||
| 185.00 | 2.55 | 7.00 | 4.78 | % | 0.03 | 0 | 0 | 0.27 | 0.46 | 0.03 | -0.09 | 10/23/2026 11:59:07 AM EST | |||
| 190.00 | 0.05 | 4.90 | 2.48 | % | 0.01 | 0 | 0 | 0.25 | 0.31 | 0.03 | -0.08 | 10/23/2026 11:59:07 AM EST | |||
| 195.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.20 | 0.02 | -0.06 | 10/20/2026 | 10/23/2026 11:59:07 AM EST |
| 200.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.02 | -0.04 | 10/23/2026 11:59:07 AM EST | |||
| 210.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.01 | 10/23/2026 11:59:07 AM EST | |||
| 220.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 230.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 240.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 270.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 10/23/2026 11:59:07 AM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.02 | 10/23/2026 11:59:07 AM EST | |||
| 165.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.01 | -0.03 | 10/23/2026 11:59:07 AM EST | |||
| 170.00 | 0.00 | 4.90 | 2.45 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.14 | 0.02 | -0.05 | 10/22/2026 | 10/23/2026 11:59:07 AM EST |
| 175.00 | 0.05 | 4.90 | 2.48 | % | 0.01 | 0 | 0 | 0.26 | -0.25 | 0.02 | -0.08 | 10/23/2026 11:59:07 AM EST | |||
| 180.00 | 1.65 | 6.50 | 4.08 | % | 0.02 | 0 | 0 | 0.27 | -0.38 | 0.03 | -0.09 | 10/23/2026 11:59:07 AM EST | |||
| 185.00 | 4.00 | 8.70 | 6.35 | % | 0.03 | 0 | 0 | 0.26 | -0.54 | 0.03 | -0.09 | 10/23/2026 11:59:07 AM EST | |||
| 190.00 | 7.20 | 12.00 | 9.60 | % | 0.05 | 0 | 0 | 0.26 | -0.69 | 0.03 | -0.08 | 10/23/2026 11:59:07 AM EST | |||
| 195.00 | 11.00 | 15.70 | 13.35 | % | 0.07 | 0 | 0 | 0.41 | -0.80 | 0.02 | -0.06 | 10/23/2026 11:59:07 AM EST | |||
| 200.00 | 15.50 | 19.90 | 17.70 | % | 0.09 | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.04 | 10/23/2026 11:59:07 AM EST | |||
| 210.00 | 25.00 | 29.40 | 27.20 | % | 0.13 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 10/23/2026 11:59:07 AM EST | |||
| 220.00 | 35.00 | 39.60 | 37.30 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 230.00 | 45.00 | 49.30 | 47.15 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 240.00 | 55.00 | 59.20 | 57.10 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 250.00 | 65.00 | 69.20 | 67.10 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 260.00 | 75.00 | 79.20 | 77.10 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST | |||
| 270.00 | 85.00 | 89.20 | 87.10 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:07 AM EST |