Options Chain for MKS INC. COM (MKSI) - $93.75 as of 6/13/2025 3:39:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 52.50 | 56.50 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 40.00 | 47.50 | 51.50 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 45.00 | 42.40 | 46.50 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 50.00 | 37.50 | 41.50 | 25.55 | 0.00 | 0.00% | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:54 PM EST |
| 55.00 | 32.60 | 36.50 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 60.00 | 27.60 | 31.50 | 16.90 | 0.00 | 0.00% | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:54 PM EST |
| 65.00 | 22.50 | 26.50 | 9.65 | 0.00 | 0.00% | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:54 PM EST |
| 70.00 | 17.50 | 21.50 | 6.70 | 0.00 | 0.00% | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:54 PM EST |
| 75.00 | 12.60 | 16.50 | 16.35 | 0.00 | 0.00% | 0 | 7 | 1.52 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:54 PM EST |
| 80.00 | 7.70 | 11.70 | 11.00 | +3.30 | +42.86% | 2 | 33 | 0.82 | 0.92 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 85.00 | 3.30 | 7.40 | 8.20 | 0.00 | 0.00% | 0 | 1,203 | 0.54 | 0.75 | 0.05 | -0.14 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 90.00 | 1.25 | 3.70 | 4.70 | 0.00 | 0.00% | 0 | 2,889 | 0.58 | 0.47 | 0.06 | -0.17 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 36 | 0.54 | 0.19 | 0.04 | -0.11 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 43 | 0.77 | 0.05 | 0.02 | -0.04 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.01 | 0.00 | -0.01 | 5/19/2025 | 6/13/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 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 | 2.15 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 3 | 3.67 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 309 | 2.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.15 | 0.64 | 0.00 | 0.00% | 0 | 32 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 114 | 0.69 | -0.08 | 0.02 | -0.06 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | +0.36 | +150.00% | 1 | 39 | 0.43 | -0.25 | 0.05 | -0.14 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 90.00 | 1.95 | 4.30 | 1.15 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.53 | 0.06 | -0.17 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 95.00 | 4.90 | 6.70 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.81 | 0.04 | -0.11 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 100.00 | 8.60 | 12.60 | 17.46 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.95 | 0.02 | -0.04 | 5/23/2025 | 6/13/2025 3:59:54 PM EST |
| 105.00 | 14.10 | 16.90 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 110.00 | 18.50 | 21.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 115.00 | 23.50 | 27.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 120.00 | 28.50 | 32.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 125.00 | 33.50 | 37.50 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 130.00 | 38.50 | 42.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 135.00 | 43.70 | 47.60 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |