Options Chain for MKS INSTRS INC COM (MKSI) - $74.47 as of 5/5/2025 8:39:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.30 | 41.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 40.00 | 33.30 | 36.90 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 29.20 | 32.10 | % | 0 | 0 | 1.44 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 50.00 | 24.60 | 26.90 | 25.55 | % | 1 | 0 | 1.17 | 0.94 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 55.00 | 20.00 | 22.60 | % | 0 | 0 | 0.83 | 0.90 | 0.01 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 60.00 | 15.60 | 18.10 | 16.90 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.84 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 11.90 | 12.70 | 9.65 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.76 | 0.02 | -0.06 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 8.60 | 9.50 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.65 | 0.02 | -0.07 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 5.50 | 6.70 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.53 | 0.02 | -0.07 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 3.30 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.41 | 0.03 | -0.07 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 1.95 | 2.90 | 2.45 | -1.15 | -31.95% | 3 | 1,612 | 0.56 | 0.30 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 90.00 | 1.05 | 1.90 | 2.04 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.21 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 95.00 | 0.55 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.14 | 0.01 | -0.04 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 100.00 | 0.35 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.09 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 0.25 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.03 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 50.00 | 0.35 | 0.95 | % | 0 | 0 | 0.80 | -0.06 | 0.01 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 55.00 | 0.60 | 1.10 | % | 0 | 0 | 0.70 | -0.10 | 0.01 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 60.00 | 1.15 | 1.80 | % | 0 | 0 | 0.66 | -0.16 | 0.01 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 65.00 | 2.05 | 3.10 | 4.50 | 0.00 | 0.00% | 0 | 1,002 | 0.64 | -0.24 | 0.02 | -0.06 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 3.80 | 4.70 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.35 | 0.02 | -0.07 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 5.90 | 7.10 | 6.10 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.47 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 8.60 | 9.90 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.59 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 12.20 | 13.30 | % | 0 | 0 | 0.56 | -0.70 | 0.02 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 90.00 | 15.80 | 18.40 | % | 0 | 0 | 0.58 | -0.79 | 0.02 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 95.00 | 19.00 | 22.60 | % | 0 | 0 | 0.77 | -0.86 | 0.01 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 100.00 | 23.70 | 27.20 | % | 0 | 0 | 0.81 | -0.91 | 0.01 | -0.03 | 5/5/2025 3:59:46 PM EST |