Options Chain for MSC INDL DIRECT INC CL A (MSM) - $85.28 as of 10/16/2025 11:25:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.50 | 47.40 | 45.45 | 43.50 | 0.00 | 0.00% | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 10/16/2025 9:58:51 AM EST |
| 45.00 | 38.60 | 42.40 | 40.50 | % | 0.90 | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST | |||
| 50.00 | 33.60 | 37.50 | 35.55 | % | 0.71 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST | |||
| 55.00 | 28.70 | 32.40 | 30.55 | % | 0.56 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST | |||
| 60.00 | 24.20 | 27.00 | 25.60 | % | 0.43 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST | |||
| 65.00 | 18.70 | 22.00 | 20.35 | 15.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 4.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 10/16/2025 9:58:51 AM EST |
| 70.00 | 13.70 | 17.00 | 15.35 | 12.51 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 10/16/2025 9:58:51 AM EST |
| 75.00 | 9.00 | 12.40 | 10.70 | 14.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/16/2025 9:58:51 AM EST |
| 80.00 | 3.70 | 7.00 | 5.35 | 9.81 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.83 | 1.00 | 0.01 | -0.01 | 10/8/2025 | 10/16/2025 9:58:51 AM EST |
| 85.00 | 0.70 | 1.80 | 1.25 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.32 | 0.68 | 0.17 | -0.37 | 10/15/2025 | 10/16/2025 9:58:51 AM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.47 | 0.03 | 0.02 | -0.01 | 10/14/2025 | 10/16/2025 9:58:51 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.92 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 9:58:51 AM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.09 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/16/2025 9:58:51 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.76 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/16/2025 9:58:51 AM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST | |||
| 130.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/16/2025 9:58:51 AM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 6.15 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/16/2025 9:58:51 AM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 64 | 5.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/16/2025 9:58:51 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/16/2025 9:58:51 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.88 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/16/2025 9:58:51 AM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.59 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/16/2025 9:58:51 AM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.68 | 0.00 | 0.01 | -0.01 | 10/10/2025 | 10/16/2025 9:58:51 AM EST |
| 85.00 | 0.05 | 1.10 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.48 | -0.32 | 0.17 | -0.37 | 9/22/2025 | 10/16/2025 9:58:51 AM EST |
| 90.00 | 3.70 | 6.30 | 5.00 | 1.61 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.79 | -0.97 | 0.02 | -0.01 | 9/26/2025 | 10/16/2025 9:58:51 AM EST |
| 95.00 | 7.60 | 11.50 | 9.55 | % | 0.10 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST | |||
| 100.00 | 12.60 | 16.50 | 14.55 | % | 0.15 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST | |||
| 105.00 | 17.60 | 21.50 | 19.55 | % | 0.19 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST | |||
| 110.00 | 22.60 | 26.50 | 24.55 | % | 0.22 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST | |||
| 115.00 | 27.60 | 31.50 | 29.55 | % | 0.26 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST | |||
| 120.00 | 32.60 | 36.50 | 34.55 | % | 0.29 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST | |||
| 125.00 | 37.60 | 41.50 | 39.55 | % | 0.32 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST | |||
| 130.00 | 42.70 | 46.30 | 44.50 | % | 0.34 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:51 AM EST |