Options Chain for MKS INSTRS INC COM (MKSI) - $74.08 as of 4/25/2025 8:48:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.30 | 41.10 | % | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 40.00 | 32.70 | 36.10 | % | 0 | 0 | 1.47 | 0.97 | 0.00 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 45.00 | 28.80 | 31.10 | % | 0 | 0 | 1.24 | 0.94 | 0.00 | -0.02 | 4/25/2025 3:59:48 PM EST | |||
| 50.00 | 23.60 | 26.40 | % | 0 | 0 | 1.09 | 0.91 | 0.01 | -0.04 | 4/25/2025 3:59:48 PM EST | |||
| 55.00 | 18.50 | 21.90 | % | 0 | 0 | 1.05 | 0.86 | 0.01 | -0.05 | 4/25/2025 3:59:48 PM EST | |||
| 60.00 | 15.00 | 18.30 | % | 0 | 0 | 0.72 | 0.80 | 0.01 | -0.05 | 4/25/2025 3:59:48 PM EST | |||
| 65.00 | 11.80 | 13.90 | 9.65 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.73 | 0.02 | -0.06 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 70.00 | 7.60 | 10.60 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.64 | 0.02 | -0.06 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 75.00 | 4.80 | 8.40 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.52 | 0.02 | -0.06 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 80.00 | 2.70 | 5.90 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.40 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 85.00 | 2.50 | 3.30 | 3.12 | +0.32 | +11.43% | 1,500 | 109 | 0.57 | 0.30 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 90.00 | 1.60 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.23 | 0.02 | -0.05 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 95.00 | 1.00 | 1.85 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.17 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 100.00 | 0.35 | 2.05 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.13 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:48 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 | 1.60 | % | 0 | 0 | 1.57 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 40.00 | 0.05 | 1.60 | % | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 45.00 | 0.10 | 2.65 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.06 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 50.00 | 0.35 | 2.30 | % | 0 | 0 | 0.85 | -0.09 | 0.01 | -0.04 | 4/25/2025 3:59:48 PM EST | |||
| 55.00 | 0.45 | 2.80 | % | 0 | 0 | 0.74 | -0.14 | 0.01 | -0.05 | 4/25/2025 3:59:48 PM EST | |||
| 60.00 | 1.70 | 2.55 | % | 0 | 0 | 0.68 | -0.20 | 0.01 | -0.05 | 4/25/2025 3:59:48 PM EST | |||
| 65.00 | 2.00 | 4.90 | 3.44 | % | 1,000 | 0 | 0.65 | -0.27 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST | |
| 70.00 | 3.90 | 6.70 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.36 | 0.02 | -0.06 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 75.00 | 5.60 | 9.10 | 7.50 | -0.60 | -7.41% | 4 | 1 | 0.60 | -0.48 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 80.00 | 8.80 | 12.30 | % | 0 | 0 | 0.60 | -0.60 | 0.02 | -0.06 | 4/25/2025 3:59:48 PM EST | |||
| 85.00 | 12.70 | 15.00 | % | 0 | 0 | 0.58 | -0.70 | 0.02 | -0.05 | 4/25/2025 3:59:48 PM EST | |||
| 90.00 | 16.80 | 18.80 | % | 0 | 0 | 0.57 | -0.77 | 0.02 | -0.05 | 4/25/2025 3:59:48 PM EST | |||
| 95.00 | 20.90 | 22.80 | % | 0 | 0 | 0.67 | -0.83 | 0.01 | -0.04 | 4/25/2025 3:59:48 PM EST | |||
| 100.00 | 25.50 | 27.50 | % | 0 | 0 | 0.71 | -0.87 | 0.01 | -0.03 | 4/25/2025 3:59:48 PM EST |