Options Chain for MKS INC. COM (MKSI) - $84.01 as of 5/27/2025 4:32:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 56.20 | 58.60 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 35.00 | 51.20 | 54.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 40.00 | 45.60 | 49.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 45.00 | 40.70 | 44.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 50.00 | 35.50 | 39.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 55.00 | 30.90 | 34.30 | 11.30 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 5/27/2025 2:59:01 PM EST |
| 60.00 | 27.30 | 28.80 | 9.10 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.98 | 0.00 | -0.02 | 4/4/2025 | 5/27/2025 2:59:01 PM EST |
| 65.00 | 22.20 | 23.60 | 5.30 | 0.00 | 0.00% | 0 | 22 | 0.73 | 0.94 | 0.01 | -0.03 | 4/21/2025 | 5/27/2025 2:59:01 PM EST |
| 70.00 | 18.10 | 19.20 | 9.80 | 0.00 | 0.00% | 0 | 201 | 0.55 | 0.89 | 0.01 | -0.04 | 4/9/2025 | 5/27/2025 2:59:01 PM EST |
| 75.00 | 14.00 | 14.90 | 17.43 | 0.00 | 0.00% | 0 | 19 | 0.54 | 0.82 | 0.02 | -0.05 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 80.00 | 10.40 | 11.10 | 16.15 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.73 | 0.02 | -0.06 | 5/14/2025 | 5/27/2025 2:59:01 PM EST |
| 85.00 | 7.40 | 8.40 | 7.10 | 0.00 | 0.00% | 0 | 105 | 0.49 | 0.62 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 5.10 | 5.80 | 6.15 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.49 | 0.03 | -0.07 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 2.65 | 3.90 | 3.82 | +0.22 | +6.12% | 1 | 11 | 0.47 | 0.37 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 1.80 | 2.25 | 2.65 | 0.00 | 0.00% | 0 | 915 | 0.44 | 0.26 | 0.02 | -0.05 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 0.85 | 1.50 | 1.90 | 0.00 | 0.00% | 0 | 25 | 0.43 | 0.17 | 0.02 | -0.04 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 0.35 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.10 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 0.15 | 0.50 | 0.35 | -0.25 | -41.67% | 1 | 11 | 0.42 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 72 | 0.57 | 0.04 | 0.01 | -0.01 | 4/30/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 0.00 | 0.75 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.02 | 0.00 | -0.01 | 1/24/2025 | 5/27/2025 2:59:01 PM EST |
| 130.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 2:59:01 PM EST |
| 135.00 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:59:01 PM EST |
| 140.00 | 0.00 | 0.75 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/27/2025 2:59:01 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | 5.50 | 0.00 | 0.00% | 0 | 47 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 2:59:01 PM EST |
| 155.00 | 0.00 | 0.75 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 2:59:01 PM EST |
| 160.00 | 0.00 | 0.75 | 3.40 | 0.00 | 0.00% | 0 | 36 | 0.93 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 2:59:01 PM EST |
| 165.00 | 0.00 | 0.75 | 2.72 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 2:59:01 PM EST |
| 170.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 2:59:01 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:59:01 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 1.59 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 2:59:01 PM EST |
| 55.00 | 0.00 | 0.75 | 3.02 | 0.00 | 0.00% | 0 | 8 | 0.87 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 5/27/2025 2:59:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.02 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 65.00 | 0.30 | 0.75 | 0.75 | -7.65 | -91.08% | 1 | 12 | 0.55 | -0.06 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 70.00 | 0.85 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.11 | 0.01 | -0.04 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 75.00 | 1.60 | 2.50 | 1.80 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.18 | 0.02 | -0.05 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 80.00 | 3.00 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.27 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 85.00 | 5.10 | 5.60 | 4.80 | -1.30 | -21.32% | 3 | 6 | 0.51 | -0.38 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 7.50 | 8.20 | 7.40 | 0.00 | 0.00% | 0 | 81 | 0.49 | -0.51 | 0.03 | -0.07 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 10.60 | 11.30 | 36.40 | 0.00 | 0.00% | 0 | 200 | 0.48 | -0.63 | 0.02 | -0.06 | 4/21/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 14.00 | 14.70 | 15.95 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.74 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 16.90 | 19.90 | 45.50 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.83 | 0.02 | -0.04 | 4/4/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 22.60 | 23.90 | 50.40 | 0.00 | 0.00% | 0 | 19 | 0.55 | -0.90 | 0.01 | -0.03 | 4/4/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 26.30 | 28.90 | 31.75 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 3/6/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 31.00 | 34.70 | 47.38 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.96 | 0.01 | -0.01 | 4/29/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 36.00 | 39.90 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 130.00 | 41.60 | 44.50 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 135.00 | 46.30 | 49.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 140.00 | 51.60 | 54.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 145.00 | 56.60 | 60.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 150.00 | 61.30 | 64.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 155.00 | 66.70 | 69.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 160.00 | 71.00 | 74.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 165.00 | 76.00 | 79.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 170.00 | 81.60 | 84.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 175.00 | 86.60 | 89.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |