Options Chain for MSC INDL DIRECT INC CL A (MSM) - $77.69 as of 3/31/2025 4:38:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.30 | 34.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 50.00 | 27.20 | 29.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 55.00 | 22.20 | 24.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 60.00 | 16.50 | 18.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 65.00 | 11.60 | 14.00 | % | 0 | 0 | 0.81 | 0.95 | 0.02 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 70.00 | 7.30 | 9.20 | 10.25 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.84 | 0.03 | -0.05 | 3/11/2025 | 3/31/2025 2:58:52 PM EST |
| 75.00 | 4.10 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 39 | 0.50 | 0.65 | 0.05 | -0.07 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 80.00 | 1.75 | 2.20 | 1.66 | -0.31 | -15.74% | 11 | 241 | 0.45 | 0.40 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 85.00 | 0.55 | 0.70 | 0.60 | -0.07 | -10.45% | 46 | 325 | 0.43 | 0.18 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 90.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 103 | 0.45 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 95.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 54 | 0.71 | 0.02 | 0.01 | -0.01 | 3/10/2025 | 3/31/2025 2:58:52 PM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 60.00 | 0.15 | 0.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 65.00 | 0.35 | 0.60 | 0.48 | +0.21 | +77.78% | 42 | 5,629 | 0.63 | -0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 70.00 | 0.75 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 41 | 0.53 | -0.16 | 0.03 | -0.05 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 75.00 | 1.95 | 2.30 | 1.90 | -0.05 | -2.57% | 63 | 5,644 | 0.48 | -0.35 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 80.00 | 4.30 | 4.90 | 3.41 | 0.00 | 0.00% | 0 | 60 | 0.46 | -0.60 | 0.05 | -0.07 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 85.00 | 7.90 | 8.70 | 7.40 | 0.00 | 0.00% | 0 | 27 | 0.45 | -0.82 | 0.04 | -0.05 | 3/19/2025 | 3/31/2025 2:58:52 PM EST |
| 90.00 | 11.80 | 14.60 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.94 | 0.02 | -0.02 | 3/6/2025 | 3/31/2025 2:58:52 PM EST |
| 95.00 | 16.60 | 19.50 | 19.20 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.98 | 0.01 | -0.01 | 3/14/2025 | 3/31/2025 2:58:52 PM EST |
| 100.00 | 22.10 | 24.40 | 17.10 | 0.00 | 0.00% | 0 | 7 | 1.27 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:52 PM EST |
| 105.00 | 26.70 | 29.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 110.00 | 31.60 | 34.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 115.00 | 36.60 | 39.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 120.00 | 41.60 | 44.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |