Options Chain for MKS INC. COM (MKSI) - $151.00 as of 12/15/2025 8:33:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 108.00 | 112.50 | 110.25 | % | 2.21 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 55.00 | 103.10 | 107.40 | 105.25 | % | 1.91 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 60.00 | 98.10 | 102.50 | 100.30 | % | 1.67 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 65.00 | 93.20 | 97.50 | 95.35 | % | 1.47 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 70.00 | 88.10 | 92.60 | 90.35 | 82.30 | 0.00 | 0.00% | 1.29 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 10:58:54 AM EST |
| 75.00 | 83.20 | 87.50 | 85.35 | 44.50 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/15/2025 10:58:54 AM EST |
| 80.00 | 78.60 | 82.20 | 80.40 | % | 1.01 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 85.00 | 73.60 | 77.70 | 75.65 | 22.65 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 12/15/2025 10:58:54 AM EST |
| 90.00 | 68.60 | 72.00 | 70.30 | 53.30 | 0.00 | 0.00% | 0.78 | 0 | 12 | 1.45 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 10:58:54 AM EST |
| 95.00 | 63.30 | 67.60 | 65.45 | 56.80 | 0.00 | 0.00% | 0.69 | 0 | 7 | 1.33 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 10:58:54 AM EST |
| 100.00 | 58.70 | 62.80 | 60.75 | % | 0.61 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 12/15/2025 10:58:54 AM EST | |||
| 105.00 | 53.70 | 57.80 | 55.75 | 57.36 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 12/15/2025 10:58:54 AM EST |
| 110.00 | 48.80 | 52.80 | 50.80 | 34.82 | 0.00 | 0.00% | 0.46 | 0 | 18 | 1.03 | 0.99 | 0.00 | -0.02 | 11/21/2025 | 12/15/2025 10:58:54 AM EST |
| 115.00 | 43.90 | 47.00 | 45.45 | 31.51 | 0.00 | 0.00% | 0.40 | 0 | 8 | 0.94 | 0.99 | 0.00 | -0.02 | 11/21/2025 | 12/15/2025 10:58:54 AM EST |
| 120.00 | 39.10 | 42.30 | 40.70 | 36.70 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.85 | 0.97 | 0.00 | -0.04 | 12/12/2025 | 12/15/2025 10:58:54 AM EST |
| 125.00 | 34.30 | 37.10 | 35.70 | 4.50 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.80 | 0.95 | 0.00 | -0.05 | 8/12/2025 | 12/15/2025 10:58:54 AM EST |
| 130.00 | 29.60 | 32.50 | 31.05 | 10.66 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.53 | 0.92 | 0.01 | -0.07 | 10/10/2025 | 12/15/2025 10:58:54 AM EST |
| 135.00 | 25.20 | 28.10 | 26.65 | 35.53 | 0.00 | 0.00% | 0.20 | 0 | 178 | 0.53 | 0.88 | 0.01 | -0.09 | 12/10/2025 | 12/15/2025 10:58:54 AM EST |
| 140.00 | 21.00 | 23.60 | 22.30 | 30.00 | 0.00 | 0.00% | 0.16 | 0 | 1,210 | 0.53 | 0.82 | 0.01 | -0.11 | 12/11/2025 | 12/15/2025 10:58:54 AM EST |
| 145.00 | 17.70 | 19.70 | 18.70 | 17.95 | -5.43 | -23.23% | 0.13 | 29 | 105 | 0.50 | 0.76 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 10:58:54 AM EST |
| 150.00 | 13.90 | 16.30 | 15.10 | 13.95 | -7.25 | -34.20% | 0.10 | 3 | 576 | 0.52 | 0.68 | 0.02 | -0.14 | 12/15/2025 | 12/15/2025 10:58:54 AM EST |
| 155.00 | 10.80 | 12.60 | 11.70 | 10.89 | 0.00 | 0.00% | 0.08 | 0 | 403 | 0.49 | 0.60 | 0.02 | -0.15 | 12/12/2025 | 12/15/2025 10:58:54 AM EST |
| 160.00 | 8.10 | 9.80 | 8.95 | 8.80 | +0.20 | +2.33% | 0.06 | 9 | 120 | 0.49 | 0.52 | 0.02 | -0.15 | 12/15/2025 | 12/15/2025 10:58:54 AM EST |
| 165.00 | 5.80 | 7.70 | 6.75 | 5.39 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.48 | 0.43 | 0.02 | -0.15 | 12/12/2025 | 12/15/2025 10:58:54 AM EST |
| 170.00 | 3.90 | 5.80 | 4.85 | 8.25 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.47 | 0.35 | 0.02 | -0.14 | 12/11/2025 | 12/15/2025 10:58:54 AM EST |
| 175.00 | 2.65 | 4.40 | 3.53 | 6.72 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.48 | 0.28 | 0.01 | -0.12 | 12/10/2025 | 12/15/2025 10:58:54 AM EST |
| 180.00 | 1.95 | 2.85 | 2.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.49 | 0.22 | 0.01 | -0.11 | 12/12/2025 | 12/15/2025 10:58:54 AM EST |
| 185.00 | 1.25 | 2.45 | 1.85 | 1.80 | -1.40 | -43.75% | 0.01 | 1 | 93 | 0.48 | 0.16 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 10:58:54 AM EST |
| 190.00 | 0.95 | 1.85 | 1.40 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.49 | 0.12 | 0.01 | -0.07 | 12/9/2025 | 12/15/2025 10:58:54 AM EST |
| 195.00 | 0.35 | 1.70 | 1.03 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.09 | 0.01 | -0.06 | 12/2/2025 | 12/15/2025 10:58:54 AM EST |
| 200.00 | 0.30 | 1.40 | 0.85 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.07 | 0.01 | -0.05 | 12/1/2025 | 12/15/2025 10:58:54 AM EST |
| 210.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.03 | 12/15/2025 10:58:54 AM EST | |||
| 220.00 | 0.15 | 0.75 | 0.45 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 12/15/2025 10:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/15/2025 10:58:54 AM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.29 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/15/2025 10:58:54 AM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/15/2025 10:58:54 AM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/15/2025 10:58:54 AM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.57 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 10:58:54 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/15/2025 10:58:54 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/15/2025 10:58:54 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/15/2025 10:58:54 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/15/2025 10:58:54 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/15/2025 10:58:54 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.96 | 0.00 | 0.00 | -0.01 | 11/5/2025 | 12/15/2025 10:58:54 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 13.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 12/15/2025 10:58:54 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 12/15/2025 10:58:54 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | -0.01 | 0.00 | -0.02 | 11/11/2025 | 12/15/2025 10:58:54 AM EST |
| 120.00 | 0.10 | 0.85 | 0.48 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | -0.03 | 0.00 | -0.04 | 12/4/2025 | 12/15/2025 10:58:54 AM EST |
| 125.00 | 0.15 | 1.45 | 0.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.54 | -0.05 | 0.00 | -0.05 | 12/11/2025 | 12/15/2025 10:58:54 AM EST |
| 130.00 | 0.60 | 1.55 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 417 | 0.53 | -0.08 | 0.01 | -0.07 | 12/12/2025 | 12/15/2025 10:58:54 AM EST |
| 135.00 | 1.05 | 1.95 | 1.50 | 1.47 | -0.68 | -31.63% | 0.01 | 1 | 7 | 0.52 | -0.12 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 10:58:54 AM EST |
| 140.00 | 1.90 | 2.75 | 2.33 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.50 | -0.18 | 0.01 | -0.11 | 12/12/2025 | 12/15/2025 10:58:54 AM EST |
| 145.00 | 2.90 | 3.90 | 3.40 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.52 | -0.24 | 0.01 | -0.13 | 12/12/2025 | 12/15/2025 10:58:54 AM EST |
| 150.00 | 4.20 | 5.40 | 4.80 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.50 | -0.32 | 0.02 | -0.14 | 12/9/2025 | 12/15/2025 10:58:54 AM EST |
| 155.00 | 6.10 | 7.30 | 6.70 | 6.00 | -2.70 | -31.04% | 0.04 | 50 | 213 | 0.49 | -0.40 | 0.02 | -0.15 | 12/15/2025 | 12/15/2025 10:58:54 AM EST |
| 160.00 | 8.30 | 9.60 | 8.95 | 11.68 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.49 | -0.48 | 0.02 | -0.15 | 12/12/2025 | 12/15/2025 10:58:54 AM EST |
| 165.00 | 11.10 | 12.30 | 11.70 | 9.70 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.49 | -0.57 | 0.02 | -0.15 | 12/9/2025 | 12/15/2025 10:58:54 AM EST |
| 170.00 | 13.80 | 15.50 | 14.65 | 31.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -0.65 | 0.02 | -0.14 | 11/20/2025 | 12/15/2025 10:58:54 AM EST |
| 175.00 | 17.50 | 19.10 | 18.30 | % | 0.10 | 0 | 0 | 0.48 | -0.72 | 0.01 | -0.12 | 12/15/2025 10:58:54 AM EST | |||
| 180.00 | 21.00 | 23.00 | 22.00 | % | 0.12 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.11 | 12/15/2025 10:58:54 AM EST | |||
| 185.00 | 25.20 | 28.30 | 26.75 | % | 0.14 | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.09 | 12/15/2025 10:58:54 AM EST | |||
| 190.00 | 30.20 | 32.80 | 31.50 | % | 0.17 | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.07 | 12/15/2025 10:58:54 AM EST | |||
| 195.00 | 34.20 | 37.40 | 35.80 | % | 0.18 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.06 | 12/15/2025 10:58:54 AM EST | |||
| 200.00 | 39.30 | 42.20 | 40.75 | % | 0.20 | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.05 | 12/15/2025 10:58:54 AM EST | |||
| 210.00 | 49.10 | 51.90 | 50.50 | % | 0.24 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 12/15/2025 10:58:54 AM EST | |||
| 220.00 | 58.30 | 61.90 | 60.10 | % | 0.27 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 12/15/2025 10:58:54 AM EST |