Options Chain for MSA SAFETY INC COM (MSA) - $171.82 as of 11/20/2024 8:27:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 75.00 | 80.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 70.00 | 75.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 65.00 | 69.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 60.10 | 65.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 55.10 | 60.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 50.10 | 55.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 125.00 | 45.10 | 50.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 130.00 | 40.10 | 45.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 135.00 | 35.10 | 40.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 140.00 | 30.50 | 35.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 145.00 | 25.50 | 29.70 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 150.00 | 20.60 | 25.30 | % | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 155.00 | 16.00 | 20.80 | % | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 160.00 | 11.50 | 16.30 | % | 0 | 0 | 0.43 | 0.88 | 0.02 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 165.00 | 7.00 | 11.80 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.77 | 0.03 | -0.08 | 10/16/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 3.60 | 8.40 | 6.60 | 0.00 | 0.00% | 0 | 15 | 0.22 | 0.62 | 0.03 | -0.09 | 10/23/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 1.00 | 5.50 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.46 | 0.04 | -0.09 | 10/16/2024 | 11/20/2024 3:59:48 PM EST |
| 180.00 | 0.00 | 4.80 | 18.20 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.28 | 0.03 | -0.07 | 6/25/2024 | 11/20/2024 3:59:48 PM EST |
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 0.48 | 0.15 | 0.02 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 190.00 | 0.00 | 4.80 | 0.30 | -11.20 | -97.40% | 1 | 1 | 0.36 | 0.09 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 195.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 220.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:48 PM EST |
| 230.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:48 PM EST |
| 240.00 | 0.00 | 4.80 | 2.53 | 0.00 | 0.00% | 0 | 52 | 1.10 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:48 PM EST |
| 250.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 81 | 0.79 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:48 PM EST |
| 260.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 127 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:48 PM EST |
| 270.00 | 0.00 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 89 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:48 PM EST |
| 280.00 | 0.00 | 4.80 | 1.35 | 0.00 | 0.00% | 0 | 96 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 3:59:48 PM EST |
| 290.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 145.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.01 | 0.00 | -0.02 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 150.00 | 0.05 | 4.90 | 1.46 | 0.00 | 0.00% | 0 | 13 | 0.47 | -0.02 | 0.01 | -0.01 | 11/1/2024 | 11/20/2024 3:59:48 PM EST |
| 155.00 | 0.05 | 4.90 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.06 | 0.01 | -0.03 | 10/2/2024 | 11/20/2024 3:59:48 PM EST |
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.52 | -0.12 | 0.02 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.41 | -0.23 | 0.03 | -0.08 | 11/20/2024 3:59:48 PM EST | |||
| 170.00 | 1.05 | 5.90 | 3.30 | 0.00 | 0.00% | 0 | 17 | 0.24 | -0.38 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 3.00 | 8.00 | % | 0 | 0 | 0.22 | -0.54 | 0.04 | -0.09 | 11/20/2024 3:59:48 PM EST | |||
| 180.00 | 6.60 | 11.40 | % | 0 | 0 | 0.36 | -0.72 | 0.03 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 185.00 | 11.10 | 15.50 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.85 | 0.02 | -0.05 | 7/31/2024 | 11/20/2024 3:59:48 PM EST |
| 190.00 | 16.00 | 20.50 | % | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 195.00 | 21.60 | 25.40 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 200.00 | 25.60 | 30.40 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 210.00 | 35.60 | 40.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 220.00 | 45.60 | 50.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 230.00 | 55.60 | 60.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 240.00 | 65.60 | 70.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 250.00 | 75.60 | 80.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 260.00 | 85.60 | 90.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 270.00 | 95.60 | 100.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 280.00 | 105.60 | 110.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 290.00 | 115.60 | 120.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |