Options Chain for MSA SAFETY INC COM (MSA) - $167.53 as of 7/1/2025 7:43:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 60.50 | 65.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 110.00 | 55.50 | 60.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 115.00 | 50.50 | 55.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 120.00 | 45.60 | 50.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 125.00 | 40.60 | 45.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 130.00 | 35.60 | 40.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 135.00 | 30.60 | 35.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 140.00 | 25.60 | 30.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 145.00 | 20.50 | 25.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 150.00 | 16.00 | 20.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 155.00 | 11.50 | 16.00 | % | 0 | 0 | 0.46 | 0.95 | 0.02 | -0.01 | 6/30/2025 3:59:49 PM EST | |||
| 160.00 | 7.00 | 11.70 | % | 0 | 0 | 0.45 | 0.80 | 0.03 | -0.05 | 6/30/2025 3:59:49 PM EST | |||
| 165.00 | 3.20 | 7.70 | 3.82 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.60 | 0.04 | -0.08 | 6/23/2025 | 6/30/2025 3:59:49 PM EST |
| 170.00 | 0.50 | 4.90 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.38 | 0.04 | -0.08 | 6/20/2025 | 6/30/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 4.80 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.19 | 0.03 | -0.06 | 6/24/2025 | 6/30/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 4.80 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.08 | 0.02 | -0.04 | 6/23/2025 | 6/30/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 0.75 | 0.03 | 0.01 | -0.02 | 6/30/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 6/30/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 4.80 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.68 | -0.05 | 0.02 | -0.01 | 6/30/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.33 | -0.20 | 0.03 | -0.05 | 6/30/2025 3:59:49 PM EST | |||
| 165.00 | 0.05 | 4.90 | % | 0 | 0 | 0.22 | -0.40 | 0.04 | -0.08 | 6/30/2025 3:59:49 PM EST | |||
| 170.00 | 2.65 | 7.00 | % | 0 | 0 | 0.20 | -0.62 | 0.04 | -0.08 | 6/30/2025 3:59:49 PM EST | |||
| 175.00 | 5.80 | 10.50 | % | 0 | 0 | 0.37 | -0.81 | 0.03 | -0.06 | 6/30/2025 3:59:49 PM EST | |||
| 180.00 | 10.00 | 14.60 | % | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.04 | 6/30/2025 3:59:49 PM EST | |||
| 185.00 | 15.00 | 19.80 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.02 | 6/30/2025 3:59:49 PM EST | |||
| 190.00 | 20.00 | 24.30 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 6/30/2025 3:59:49 PM EST | |||
| 195.00 | 25.00 | 29.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 200.00 | 30.10 | 34.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 210.00 | 40.00 | 44.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 220.00 | 50.00 | 54.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 230.00 | 60.00 | 64.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST |