Options Chain for MKS INSTRS INC COM (MKSI) - $116.27 as of 4/26/2024 3:30:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 63.70 | 68.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 60.00 | 58.70 | 63.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 65.00 | 53.70 | 58.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 70.00 | 48.70 | 53.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 43.70 | 48.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 38.70 | 43.50 | 54.23 | 0.00 | 0.00% | 0 | 10 | 1.56 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 33.70 | 38.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 28.80 | 33.50 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 24.20 | 29.00 | % | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 19.50 | 24.00 | % | 0 | 0 | 0.96 | 0.94 | 0.01 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 15.30 | 19.50 | 9.16 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.88 | 0.01 | -0.08 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 11.10 | 15.50 | 7.60 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.80 | 0.02 | -0.11 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 115.00 | 8.80 | 9.70 | 6.00 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.68 | 0.02 | -0.14 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 6.20 | 6.60 | 6.30 | +3.40 | +117.25% | 21 | 20 | 0.51 | 0.55 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 125.00 | 4.00 | 4.50 | 4.40 | +1.95 | +79.60% | 3 | 14 | 0.51 | 0.42 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 130.00 | 1.00 | 2.80 | 2.55 | +1.14 | +80.86% | 95 | 20 | 0.51 | 0.30 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 1.50 | 1.90 | 1.30 | +0.45 | +52.95% | 7 | 6 | 0.52 | 0.20 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 0.70 | 1.10 | 0.80 | -0.20 | -20.00% | 3 | 8 | 0.51 | 0.13 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 145.00 | 0.40 | 1.00 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.08 | 0.01 | -0.05 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 0.05 | 0.70 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.04 | 0.01 | -0.03 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 155.00 | 0.00 | 4.80 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.03 | 0.00 | -0.02 | 4/1/2024 | 4/26/2024 4:00:00 PM EST |
| 160.00 | 0.00 | 2.05 | % | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.01 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:00 PM EST |
| 180.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 185.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 19 | 1.72 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 373 | 0.75 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 195.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 200.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 391 | 0.82 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.70 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 4.80 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.58 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | -0.02 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 0.40 | 4.10 | 1.24 | 0.00 | 0.00% | 0 | 203 | 0.82 | -0.06 | 0.01 | -0.05 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 0.75 | 1.10 | 0.97 | -0.94 | -49.22% | 1 | 184 | 0.53 | -0.12 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 1.60 | 2.90 | 2.00 | -1.37 | -40.66% | 6 | 7 | 0.51 | -0.20 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 115.00 | 3.10 | 3.50 | 2.95 | -2.45 | -45.37% | 23 | 13 | 0.52 | -0.32 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 5.10 | 5.50 | 5.10 | -2.30 | -31.09% | 6 | 18 | 0.50 | -0.45 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 125.00 | 7.90 | 8.50 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.58 | 0.03 | -0.14 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 130.00 | 11.10 | 12.10 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.70 | 0.02 | -0.13 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 13.10 | 17.50 | % | 0 | 0 | 0.73 | -0.80 | 0.02 | -0.10 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 17.50 | 21.60 | % | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.08 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 22.00 | 26.20 | % | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 27.00 | 31.70 | % | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 32.00 | 36.50 | % | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 37.00 | 41.50 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 42.00 | 46.50 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 47.00 | 51.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 52.00 | 56.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 57.00 | 61.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 62.00 | 66.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 190.00 | 67.00 | 71.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 195.00 | 72.00 | 76.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 200.00 | 77.00 | 81.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |