Options Chain for MSC INDL DIRECT INC CL A (MSM) - $128.67 as of 10/13/2026 9:33:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 60.40 | 62.90 | 61.65 | % | 0.88 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 75.00 | 55.40 | 57.90 | 56.65 | % | 0.76 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 80.00 | 50.40 | 52.90 | 51.65 | % | 0.65 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 85.00 | 45.40 | 48.00 | 46.70 | % | 0.55 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 90.00 | 40.40 | 42.90 | 41.65 | % | 0.46 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 95.00 | 35.40 | 37.90 | 36.65 | % | 0.39 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 100.00 | 30.40 | 32.80 | 31.60 | % | 0.32 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 105.00 | 26.20 | 28.40 | 27.30 | % | 0.26 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 110.00 | 20.50 | 22.90 | 21.70 | % | 0.20 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 115.00 | 15.40 | 17.80 | 16.60 | % | 0.14 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 120.00 | 11.00 | 12.80 | 11.90 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:04 PM EST |
| 125.00 | 5.50 | 8.50 | 7.00 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 338 | 0.94 | 1.00 | 0.01 | 0.00 | 10/1/2026 | 10/13/2026 4:00:04 PM EST |
| 130.00 | 1.75 | 3.50 | 2.63 | 0.35 | -1.75 | -83.34% | 0.02 | 2 | 692 | 0.54 | 0.67 | 0.09 | -0.19 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 135.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.40 | +200.00% | 0.00 | 1,927 | 276 | 0.39 | 0.21 | 0.07 | -0.17 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 15 | 589 | 0.41 | 0.02 | 0.01 | -0.04 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 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 | 5.41 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.47 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/13/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 443 | 1.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.01 | 0.00 | 10/12/2026 | 10/13/2026 4:00:04 PM EST |
| 130.00 | 0.10 | 2.05 | 1.08 | % | 0.01 | 0 | 0 | 0.35 | -0.33 | 0.09 | -0.19 | 10/13/2026 4:00:04 PM EST | |||
| 135.00 | 3.00 | 4.60 | 3.80 | % | 0.03 | 0 | 0 | 0.52 | -0.79 | 0.07 | -0.17 | 10/13/2026 4:00:04 PM EST | |||
| 140.00 | 6.90 | 9.70 | 8.30 | % | 0.06 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.04 | 10/13/2026 4:00:04 PM EST | |||
| 145.00 | 11.60 | 14.00 | 12.80 | % | 0.09 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 150.00 | 17.30 | 19.60 | 18.45 | % | 0.12 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 155.00 | 22.20 | 24.60 | 23.40 | % | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 160.00 | 26.90 | 29.60 | 28.25 | % | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 165.00 | 32.10 | 33.80 | 32.95 | % | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 170.00 | 37.10 | 39.60 | 38.35 | % | 0.23 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 175.00 | 42.10 | 43.80 | 42.95 | % | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 180.00 | 47.10 | 49.60 | 48.35 | % | 0.27 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST |