Options Chain for MSC INDL DIRECT INC CL A (MSM) - $81.34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.60 | 43.50 | 40.35 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 34.50 | 38.50 | 35.30 | 0.00 | 0.00% | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:38 PM EST |
| 50.00 | 29.60 | 33.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 55.00 | 24.60 | 28.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 60.00 | 19.80 | 22.80 | 17.32 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 15.10 | 17.90 | 25.20 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 10.80 | 13.90 | 14.75 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.94 | 0.01 | -0.03 | 10/11/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 6.30 | 8.90 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.84 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 3.40 | 3.70 | 3.50 | -1.70 | -32.70% | 5 | 66 | 0.28 | 0.63 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 1.20 | 1.40 | 1.19 | 0.00 | 0.00% | 0 | 424 | 0.27 | 0.33 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 90.00 | 0.35 | 0.70 | 0.45 | -0.15 | -25.00% | 220 | 677 | 0.29 | 0.13 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 95.00 | 0.00 | 1.25 | 0.40 | 0.00 | 0.00% | 0 | 6,261 | 0.33 | 0.04 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 100.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 42 | 0.57 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 105.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 110.00 | 0.00 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:38 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.43 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 0.00 | 0.55 | 0.10 | -0.03 | -23.08% | 10 | 118 | 0.45 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 0.15 | 0.30 | 0.25 | +0.05 | +25.00% | 10 | 174 | 0.36 | -0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 0.55 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 312 | 0.32 | -0.16 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 1.60 | 2.00 | 1.95 | -0.05 | -2.50% | 41 | 177 | 0.28 | -0.37 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 4.40 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 155 | 0.30 | -0.67 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 90.00 | 7.10 | 10.40 | 3.50 | 0.00 | 0.00% | 0 | 14 | 0.34 | -0.87 | 0.03 | -0.02 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 95.00 | 12.50 | 16.00 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 4/23/2024 | 11/20/2024 3:59:38 PM EST |
| 100.00 | 17.40 | 20.30 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 105.00 | 22.50 | 24.80 | 16.40 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 110.00 | 27.50 | 30.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 115.00 | 31.20 | 36.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 120.00 | 36.70 | 40.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 125.00 | 41.30 | 46.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 130.00 | 46.20 | 51.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 135.00 | 51.20 | 56.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |