Options Chain for MSA SAFETY INC COM (MSA) - $162.40 as of 12/15/2025 8:36:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 81.00 | 85.50 | 83.25 | 80.40 | 0.00 | 0.00% | 1.04 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 12/12/2025 3:59:53 PM EST |
| 85.00 | 76.00 | 80.50 | 78.25 | % | 0.92 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 90.00 | 71.00 | 75.50 | 73.25 | % | 0.81 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 95.00 | 66.00 | 70.50 | 68.25 | % | 0.72 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 100.00 | 61.00 | 65.50 | 63.25 | % | 0.63 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 105.00 | 56.00 | 60.50 | 58.25 | % | 0.55 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 110.00 | 51.00 | 55.50 | 53.25 | % | 0.48 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 115.00 | 46.00 | 50.50 | 48.25 | % | 0.42 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 120.00 | 41.00 | 45.50 | 43.25 | % | 0.36 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 125.00 | 36.00 | 40.00 | 38.00 | % | 0.30 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 130.00 | 31.00 | 35.70 | 33.35 | % | 0.26 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 135.00 | 26.00 | 30.30 | 28.15 | % | 0.21 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 140.00 | 21.00 | 24.80 | 22.90 | 35.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 12/12/2025 3:59:53 PM EST |
| 145.00 | 16.00 | 20.50 | 18.25 | % | 0.13 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.04 | 12/12/2025 3:59:53 PM EST | |||
| 150.00 | 11.00 | 15.30 | 13.15 | % | 0.09 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.09 | 12/12/2025 3:59:53 PM EST | |||
| 155.00 | 6.00 | 10.10 | 8.05 | 5.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.66 | 0.82 | 0.03 | -0.17 | 12/10/2025 | 12/12/2025 3:59:53 PM EST |
| 160.00 | 2.20 | 5.80 | 4.00 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.56 | 0.62 | 0.04 | -0.24 | 11/21/2025 | 12/12/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.39 | 0.05 | -0.24 | 11/26/2025 | 12/12/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | 0.19 | 0.03 | -0.17 | 12/11/2025 | 12/12/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 5.00 | 2.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.07 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.90 | 0.02 | 0.01 | -0.03 | 12/11/2025 | 12/12/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/12/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/12/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/12/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/12/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/12/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/12/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/12/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/12/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/12/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/12/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.01 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/12/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/12/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.40 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 12/12/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.36 | -0.02 | 0.00 | -0.04 | 12/1/2025 | 12/12/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.03 | -0.06 | 0.01 | -0.09 | 10/30/2025 | 12/12/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | -0.18 | 0.03 | -0.17 | 10/30/2025 | 12/12/2025 3:59:53 PM EST |
| 160.00 | 0.15 | 4.80 | 2.48 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.67 | -0.38 | 0.04 | -0.24 | 12/11/2025 | 12/12/2025 3:59:53 PM EST |
| 165.00 | 1.40 | 5.50 | 3.45 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.51 | -0.61 | 0.05 | -0.24 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 170.00 | 5.00 | 9.50 | 7.25 | % | 0.04 | 0 | 0 | 0.60 | -0.81 | 0.03 | -0.17 | 12/12/2025 3:59:53 PM EST | |||
| 175.00 | 10.00 | 14.00 | 12.00 | % | 0.07 | 0 | 0 | 0.76 | -0.93 | 0.02 | -0.08 | 12/12/2025 3:59:53 PM EST | |||
| 180.00 | 14.60 | 19.00 | 16.80 | % | 0.09 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.03 | 12/12/2025 3:59:53 PM EST | |||
| 185.00 | 19.50 | 24.00 | 21.75 | % | 0.12 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 190.00 | 24.50 | 29.00 | 26.75 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 195.00 | 29.50 | 34.00 | 31.75 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 200.00 | 34.50 | 39.10 | 36.80 | % | 0.18 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 210.00 | 44.50 | 49.20 | 46.85 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 220.00 | 54.50 | 59.10 | 56.80 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST |