Options Chain for MSC INDL DIRECT INC CL A (MSM) - $121.37 as of 9/23/2026 4:29:18 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 52.10 | 56.20 | 54.15 | % | 0.77 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 75.00 | 47.10 | 51.20 | 49.15 | % | 0.66 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 80.00 | 42.30 | 46.20 | 44.25 | % | 0.55 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 85.00 | 37.30 | 41.20 | 39.25 | % | 0.46 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 90.00 | 32.20 | 36.30 | 34.25 | % | 0.38 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 95.00 | 27.40 | 31.40 | 29.40 | % | 0.31 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 100.00 | 22.30 | 26.40 | 24.35 | % | 0.24 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 9/23/2026 4:00:06 PM EST | |||
| 105.00 | 17.90 | 20.40 | 19.15 | % | 0.18 | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.04 | 9/23/2026 4:00:06 PM EST | |||
| 110.00 | 13.30 | 15.50 | 14.40 | % | 0.13 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.06 | 9/23/2026 4:00:06 PM EST | |||
| 115.00 | 8.60 | 11.00 | 9.80 | % | 0.09 | 0 | 0 | 0.42 | 0.84 | 0.02 | -0.08 | 9/23/2026 4:00:06 PM EST | |||
| 120.00 | 5.70 | 6.70 | 6.20 | % | 0.05 | 0 | 0 | 0.26 | 0.71 | 0.04 | -0.10 | 9/23/2026 4:00:06 PM EST | |||
| 125.00 | 2.85 | 3.90 | 3.38 | 3.25 | +0.35 | +12.07% | 0.03 | 49 | 307 | 0.27 | 0.51 | 0.04 | -0.09 | 9/23/2026 | 9/23/2026 4:00:06 PM EST |
| 130.00 | 1.25 | 1.50 | 1.38 | 1.30 | +0.55 | +73.34% | 0.01 | 3,034 | 421 | 0.25 | 0.29 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:06 PM EST |
| 135.00 | 0.10 | 0.70 | 0.40 | 0.49 | +0.08 | +19.52% | 0.00 | 2 | 14 | 0.23 | 0.10 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.01 | 9/23/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 9/23/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.53 | -0.02 | 0.01 | -0.04 | 9/2/2026 | 9/23/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | -0.07 | 0.01 | -0.06 | 8/24/2026 | 9/23/2026 4:00:06 PM EST |
| 115.00 | 0.10 | 1.25 | 0.68 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 441 | 0.29 | -0.16 | 0.02 | -0.08 | 9/22/2026 | 9/23/2026 4:00:06 PM EST |
| 120.00 | 1.25 | 3.40 | 2.33 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.29 | 0.04 | -0.10 | 9/21/2026 | 9/23/2026 4:00:06 PM EST |
| 125.00 | 3.40 | 4.30 | 3.85 | % | 0.03 | 0 | 0 | 0.30 | -0.49 | 0.04 | -0.09 | 9/23/2026 4:00:06 PM EST | |||
| 130.00 | 6.50 | 8.80 | 7.65 | % | 0.06 | 0 | 0 | 0.36 | -0.71 | 0.04 | -0.06 | 9/23/2026 4:00:06 PM EST | |||
| 135.00 | 10.60 | 12.00 | 11.30 | % | 0.08 | 0 | 0 | 0.37 | -0.90 | 0.02 | -0.03 | 9/23/2026 4:00:06 PM EST | |||
| 140.00 | 14.70 | 17.70 | 16.20 | % | 0.12 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 9/23/2026 4:00:06 PM EST | |||
| 145.00 | 19.70 | 22.90 | 21.30 | % | 0.15 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 150.00 | 24.70 | 27.90 | 26.30 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 155.00 | 29.10 | 32.90 | 31.00 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 160.00 | 34.70 | 37.90 | 36.30 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 165.00 | 39.70 | 42.90 | 41.30 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 170.00 | 44.70 | 47.90 | 46.30 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 175.00 | 49.70 | 52.90 | 51.30 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 180.00 | 54.70 | 57.90 | 56.30 | % | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST |