Options Chain for MKS INSTRS INC COM (MKSI) - $108.35 as of 11/20/2024 8:26:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 56.00 | 60.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 51.00 | 55.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 46.00 | 49.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 65.00 | 41.10 | 45.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 70.00 | 36.00 | 40.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 75.00 | 31.00 | 35.00 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 26.10 | 30.20 | % | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 21.50 | 25.10 | % | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 17.00 | 20.50 | % | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 12.50 | 16.50 | 11.25 | 0.00 | 0.00% | 0 | 50 | 0.67 | 0.83 | 0.02 | -0.07 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 8.50 | 12.40 | 8.35 | 0.00 | 0.00% | 0 | 50 | 0.40 | 0.76 | 0.02 | -0.08 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 6.60 | 8.40 | 6.90 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.64 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 3.90 | 4.90 | 4.40 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.48 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 2.25 | 4.20 | 1.84 | -0.66 | -26.40% | 2 | 115 | 0.46 | 0.32 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 0.30 | 1.65 | 1.30 | -0.13 | -9.10% | 2 | 26 | 0.40 | 0.21 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 2.85 | 0.80 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.11 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 2.95 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.06 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.03 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 2.80 | % | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.45 | % | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.45 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 160.00 | 0.00 | 5.00 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.45 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.85 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.01 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 0.05 | 2.85 | 0.30 | -0.45 | -60.00% | 1 | 3 | 0.63 | -0.03 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.05 | 0.01 | -0.03 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 0.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 184 | 0.51 | -0.09 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 0.55 | 1.60 | 1.37 | 0.00 | 0.00% | 0 | 52 | 0.44 | -0.17 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 2.50 | 2.26 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.24 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 3.30 | 5.10 | 3.70 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.36 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 4.70 | 7.60 | 6.10 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.52 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 6.50 | 10.80 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.68 | 0.03 | -0.07 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 10.90 | 15.00 | % | 0 | 0 | 0.62 | -0.79 | 0.02 | -0.06 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 16.80 | 19.50 | % | 0 | 0 | 0.69 | -0.89 | 0.02 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 130.00 | 20.30 | 24.50 | % | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 135.00 | 25.50 | 29.50 | 28.53 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.97 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 30.30 | 34.40 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 145.00 | 34.70 | 39.50 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 150.00 | 39.80 | 44.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 155.00 | 45.00 | 49.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 49.90 | 54.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |