Options Chain for MSC INDL DIRECT INC CL A (MSM) - $90.97 as of 8/29/2025 3:40:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.30 | 47.00 | 45.15 | % | 1.00 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 50.00 | 38.30 | 42.00 | 40.15 | % | 0.80 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 55.00 | 33.30 | 37.10 | 35.20 | % | 0.64 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 60.00 | 28.30 | 32.20 | 30.25 | % | 0.50 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 65.00 | 23.30 | 27.00 | 25.15 | % | 0.39 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 70.00 | 18.30 | 22.10 | 20.20 | 6.17 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 3:59:55 PM EST |
| 75.00 | 13.30 | 17.30 | 15.30 | 9.68 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/29/2025 3:59:55 PM EST |
| 80.00 | 8.50 | 12.50 | 10.50 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.74 | 0.98 | 0.01 | -0.01 | 7/14/2025 | 8/29/2025 3:59:55 PM EST |
| 85.00 | 5.60 | 6.20 | 5.90 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 81 | 0.24 | 0.86 | 0.04 | -0.04 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 90.00 | 2.00 | 2.35 | 2.18 | 1.90 | -1.10 | -36.67% | 0.02 | 1 | 119 | 0.22 | 0.54 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 95.00 | 0.25 | 0.50 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.20 | 0.16 | 0.05 | -0.03 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | 0.02 | 0.01 | -0.01 | 7/3/2025 | 8/29/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/29/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.92 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.59 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/29/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.66 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.53 | -0.02 | 0.01 | -0.01 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 85.00 | 0.35 | 0.65 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.26 | -0.14 | 0.04 | -0.04 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 90.00 | 1.55 | 1.85 | 1.70 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.22 | -0.46 | 0.08 | -0.05 | 7/31/2025 | 8/29/2025 3:59:55 PM EST |
| 95.00 | 4.70 | 5.70 | 5.20 | % | 0.05 | 0 | 0 | 0.31 | -0.84 | 0.05 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 100.00 | 8.00 | 11.90 | 9.95 | % | 0.10 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 105.00 | 12.90 | 16.90 | 14.90 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 18.00 | 21.90 | 19.95 | % | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 24.10 | 26.90 | 25.50 | % | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 27.90 | 31.80 | 29.85 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 33.60 | 36.90 | 35.25 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |