Options Chain for MKS INC. COM (MKSI) - $266.26 as of 10/1/2026 6:12:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 130.40 | 134.00 | 132.20 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 145.00 | 125.40 | 129.10 | 127.25 | % | 0.88 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 150.00 | 120.50 | 124.20 | 122.35 | % | 0.82 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 155.00 | 115.60 | 119.30 | 117.45 | % | 0.76 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 160.00 | 110.60 | 114.50 | 112.55 | % | 0.70 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 165.00 | 105.90 | 109.50 | 107.70 | % | 0.65 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.05 | 10/1/2026 3:59:53 PM EST | |||
| 170.00 | 101.10 | 104.70 | 102.90 | % | 0.61 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.05 | 10/1/2026 3:59:53 PM EST | |||
| 175.00 | 96.40 | 100.00 | 98.20 | % | 0.56 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.06 | 10/1/2026 3:59:53 PM EST | |||
| 180.00 | 91.60 | 95.20 | 93.40 | % | 0.52 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.07 | 10/1/2026 3:59:53 PM EST | |||
| 185.00 | 86.90 | 90.70 | 88.80 | % | 0.48 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.10 | 10/1/2026 3:59:53 PM EST | |||
| 190.00 | 82.30 | 85.90 | 84.10 | % | 0.44 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.11 | 10/1/2026 3:59:53 PM EST | |||
| 195.00 | 77.80 | 81.30 | 79.55 | % | 0.41 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.12 | 10/1/2026 3:59:53 PM EST | |||
| 200.00 | 73.80 | 76.80 | 75.30 | 70.98 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.62 | 0.92 | 0.00 | -0.13 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 210.00 | 64.70 | 68.10 | 66.40 | % | 0.32 | 0 | 0 | 0.62 | 0.89 | 0.00 | -0.16 | 10/1/2026 3:59:53 PM EST | |||
| 220.00 | 56.70 | 59.70 | 58.20 | % | 0.26 | 0 | 0 | 0.62 | 0.85 | 0.00 | -0.18 | 10/1/2026 3:59:53 PM EST | |||
| 230.00 | 49.20 | 51.90 | 50.55 | 44.80 | 0.00 | 0.00% | 0.22 | 0 | 110 | 0.61 | 0.81 | 0.00 | -0.21 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 240.00 | 42.20 | 45.00 | 43.60 | 20.50 | 0.00 | 0.00% | 0.18 | 0 | 325 | 0.60 | 0.76 | 0.00 | -0.23 | 9/15/2026 | 10/1/2026 3:59:53 PM EST |
| 250.00 | 35.50 | 38.50 | 37.00 | 26.80 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.60 | 0.70 | 0.01 | -0.24 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 260.00 | 29.60 | 32.40 | 31.00 | 25.60 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.61 | 0.64 | 0.01 | -0.26 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 270.00 | 24.60 | 27.40 | 26.00 | 23.75 | +1.31 | +5.84% | 0.10 | 1 | 10 | 0.61 | 0.57 | 0.01 | -0.26 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 280.00 | 20.00 | 22.90 | 21.45 | 16.60 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.60 | 0.51 | 0.01 | -0.26 | 9/24/2026 | 10/1/2026 3:59:53 PM EST |
| 290.00 | 16.40 | 18.90 | 17.65 | 18.35 | +5.14 | +38.91% | 0.06 | 2 | 11 | 0.61 | 0.44 | 0.01 | -0.26 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 300.00 | 13.10 | 15.70 | 14.40 | 15.30 | +4.26 | +38.59% | 0.05 | 47 | 503 | 0.60 | 0.38 | 0.01 | -0.24 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 310.00 | 9.90 | 12.80 | 11.35 | 9.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.59 | 0.33 | 0.01 | -0.23 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 320.00 | 7.50 | 11.00 | 9.25 | 8.45 | +1.25 | +17.37% | 0.03 | 11 | 7 | 0.60 | 0.28 | 0.01 | -0.21 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 330.00 | 5.90 | 8.40 | 7.15 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.59 | 0.23 | 0.01 | -0.19 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 340.00 | 4.20 | 7.80 | 6.00 | % | 0.02 | 0 | 0 | 0.60 | 0.19 | 0.00 | -0.17 | 10/1/2026 3:59:53 PM EST | |||
| 350.00 | 2.75 | 6.70 | 4.73 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | 0.16 | 0.00 | -0.15 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 360.00 | 1.80 | 5.60 | 3.70 | % | 0.01 | 0 | 0 | 0.59 | 0.13 | 0.00 | -0.14 | 10/1/2026 3:59:53 PM EST | |||
| 370.00 | 1.20 | 4.80 | 3.00 | % | 0.01 | 0 | 0 | 0.59 | 0.11 | 0.00 | -0.12 | 10/1/2026 3:59:53 PM EST | |||
| 380.00 | 0.50 | 4.50 | 2.50 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.09 | 0.00 | -0.10 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 390.00 | 0.65 | 3.90 | 2.28 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.07 | 0.00 | -0.09 | 9/18/2026 | 10/1/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | -0.01 | 0.00 | -0.03 | 9/9/2026 | 10/1/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.60 | 1.30 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | -0.01 | 0.00 | -0.04 | 9/15/2026 | 10/1/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 2.75 | 1.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.02 | 0.00 | -0.05 | 9/24/2026 | 10/1/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 2.95 | 1.48 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.02 | 0.00 | -0.05 | 9/15/2026 | 10/1/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 3.20 | 1.60 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.03 | 0.00 | -0.06 | 9/14/2026 | 10/1/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 3.10 | 1.55 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.86 | -0.04 | 0.00 | -0.07 | 9/24/2026 | 10/1/2026 3:59:53 PM EST |
| 185.00 | 0.05 | 3.50 | 1.78 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.05 | 0.00 | -0.10 | 9/17/2026 | 10/1/2026 3:59:53 PM EST |
| 190.00 | 0.05 | 3.80 | 1.93 | % | 0.01 | 0 | 0 | 0.64 | -0.06 | 0.00 | -0.11 | 10/1/2026 3:59:53 PM EST | |||
| 195.00 | 0.90 | 4.40 | 2.65 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.68 | -0.07 | 0.00 | -0.12 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 200.00 | 1.15 | 4.70 | 2.93 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | -0.08 | 0.00 | -0.13 | 9/24/2026 | 10/1/2026 3:59:53 PM EST |
| 210.00 | 2.25 | 5.30 | 3.78 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.64 | -0.11 | 0.00 | -0.16 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 220.00 | 4.10 | 7.00 | 5.55 | 5.30 | -1.80 | -25.36% | 0.03 | 100 | 3 | 0.64 | -0.15 | 0.00 | -0.18 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 230.00 | 6.70 | 7.90 | 7.30 | 8.02 | -2.48 | -23.62% | 0.03 | 1 | 3 | 0.62 | -0.19 | 0.00 | -0.21 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 240.00 | 9.10 | 11.70 | 10.40 | 10.92 | -1.28 | -10.50% | 0.04 | 1 | 3 | 0.61 | -0.24 | 0.00 | -0.23 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 250.00 | 12.10 | 15.00 | 13.55 | 17.71 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.62 | -0.30 | 0.01 | -0.24 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 260.00 | 16.00 | 19.00 | 17.50 | 17.38 | -4.12 | -19.17% | 0.07 | 1 | 118 | 0.61 | -0.36 | 0.01 | -0.26 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 270.00 | 20.50 | 23.50 | 22.00 | 32.50 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.60 | -0.43 | 0.01 | -0.26 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 280.00 | 26.00 | 29.00 | 27.50 | 38.30 | 0.00 | 0.00% | 0.10 | 0 | 72 | 0.60 | -0.49 | 0.01 | -0.26 | 9/24/2026 | 10/1/2026 3:59:53 PM EST |
| 290.00 | 32.10 | 35.00 | 33.55 | 44.67 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | -0.56 | 0.01 | -0.26 | 9/10/2026 | 10/1/2026 3:59:53 PM EST |
| 300.00 | 38.90 | 41.50 | 40.20 | 42.90 | -6.70 | -13.51% | 0.13 | 1 | 6 | 0.60 | -0.62 | 0.01 | -0.24 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 310.00 | 46.70 | 49.10 | 47.90 | % | 0.15 | 0 | 0 | 0.59 | -0.67 | 0.01 | -0.23 | 10/1/2026 3:59:53 PM EST | |||
| 320.00 | 54.10 | 57.00 | 55.55 | 68.46 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.59 | -0.72 | 0.01 | -0.21 | 9/24/2026 | 10/1/2026 3:59:53 PM EST |
| 330.00 | 62.30 | 65.30 | 63.80 | 77.34 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.60 | -0.77 | 0.01 | -0.19 | 9/24/2026 | 10/1/2026 3:59:53 PM EST |
| 340.00 | 71.00 | 75.00 | 73.00 | 86.42 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.61 | -0.81 | 0.00 | -0.17 | 9/24/2026 | 10/1/2026 3:59:53 PM EST |
| 350.00 | 79.90 | 83.80 | 81.85 | % | 0.23 | 0 | 0 | 0.61 | -0.84 | 0.00 | -0.15 | 10/1/2026 3:59:53 PM EST | |||
| 360.00 | 89.00 | 93.00 | 91.00 | % | 0.25 | 0 | 0 | 0.60 | -0.87 | 0.00 | -0.14 | 10/1/2026 3:59:53 PM EST | |||
| 370.00 | 98.30 | 102.30 | 100.30 | % | 0.27 | 0 | 0 | 0.71 | -0.89 | 0.00 | -0.12 | 10/1/2026 3:59:53 PM EST | |||
| 380.00 | 107.90 | 111.70 | 109.80 | % | 0.29 | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.10 | 10/1/2026 3:59:53 PM EST | |||
| 390.00 | 117.60 | 121.20 | 119.40 | % | 0.31 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.09 | 10/1/2026 3:59:53 PM EST |