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 | 37.10 | 40.90 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 40.00 | 32.10 | 35.80 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 45.00 | 27.80 | 30.60 | % | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 50.00 | 23.30 | 26.00 | 11.20 | 0.00 | 0.00% | 0 | 4 | 1.65 | 0.96 | 0.00 | -0.03 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 55.00 | 17.70 | 21.20 | 19.90 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.92 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 60.00 | 13.50 | 16.40 | 10.10 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.86 | 0.01 | -0.09 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 65.00 | 10.40 | 11.40 | 11.20 | 0.00 | 0.00% | 0 | 22 | 0.81 | 0.77 | 0.02 | -0.10 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 70.00 | 6.60 | 7.90 | 8.14 | +6.89 | +551.20% | 2 | 19 | 0.75 | 0.65 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 75.00 | 4.20 | 4.70 | 4.35 | +0.05 | +1.17% | 6 | 36 | 0.68 | 0.50 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 80.00 | 2.00 | 2.60 | 2.50 | +0.41 | +19.62% | 5 | 21 | 0.63 | 0.34 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 85.00 | 0.90 | 1.45 | 1.05 | 0.00 | 0.00% | 0 | 34 | 0.62 | 0.21 | 0.02 | -0.08 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 90.00 | 0.35 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.11 | 0.02 | -0.05 | 4/8/2025 | 4/25/2025 3:59:48 PM EST |
| 95.00 | 0.05 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.06 | 0.01 | -0.03 | 4/7/2025 | 4/25/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,024 | 0.62 | 0.03 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.38 | 0.01 | 0.00 | -0.01 | 4/11/2025 | 4/25/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.49 | 0.01 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.50 | 0.54 | 0.00 | 0.00% | 0 | 133 | 1.53 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 36 | 1.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.35 | 2.55 | 0.00 | 0.00% | 0 | 29 | 1.70 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 2.10 | 1.80 | 0.00 | 0.00% | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 2.10 | 24.90 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 4/25/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 1.35 | 3.13 | 0.00 | 0.00% | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 4/25/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 1.35 | 2.58 | 0.00 | 0.00% | 0 | 13 | 2.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 4/25/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 2.10 | 10.50 | 0.00 | 0.00% | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 4/25/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 2.10 | 2.80 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 4/25/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 2.10 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.10 | 3.36 | 0.00 | 0.00% | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 4/25/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 4/25/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 5 | 2.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 4/25/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 1.50 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 0.90 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 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 | 0.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 1.95 | 1.50 | 0.00 | 0.00% | 0 | 15 | 1.95 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 50.00 | 0.05 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 9 | 1.16 | -0.04 | 0.00 | -0.03 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 55.00 | 0.25 | 1.65 | 0.60 | 0.00 | 0.00% | 0 | 9 | 1.01 | -0.08 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 60.00 | 0.60 | 1.20 | 2.10 | 0.00 | 0.00% | 0 | 106 | 0.80 | -0.14 | 0.01 | -0.09 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 65.00 | 1.40 | 1.90 | 5.37 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.23 | 0.02 | -0.10 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 70.00 | 2.50 | 3.50 | 4.95 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.35 | 0.03 | -0.12 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 75.00 | 4.60 | 5.60 | 5.30 | -11.28 | -68.04% | 7 | 17 | 0.62 | -0.50 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 80.00 | 7.60 | 8.50 | 21.90 | 0.00 | 0.00% | 0 | 39 | 0.61 | -0.66 | 0.03 | -0.10 | 4/7/2025 | 4/25/2025 3:59:48 PM EST |
| 85.00 | 10.00 | 13.80 | 26.00 | 0.00 | 0.00% | 0 | 30 | 0.92 | -0.79 | 0.02 | -0.08 | 4/4/2025 | 4/25/2025 3:59:48 PM EST |
| 90.00 | 15.10 | 17.30 | 27.30 | 0.00 | 0.00% | 0 | 66 | 0.82 | -0.89 | 0.02 | -0.05 | 4/16/2025 | 4/25/2025 3:59:48 PM EST |
| 95.00 | 19.50 | 21.80 | 35.30 | 0.00 | 0.00% | 0 | 16 | 0.83 | -0.94 | 0.01 | -0.03 | 4/4/2025 | 4/25/2025 3:59:48 PM EST |
| 100.00 | 24.30 | 27.50 | 17.15 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.97 | 0.01 | -0.02 | 3/5/2025 | 4/25/2025 3:59:48 PM EST |
| 105.00 | 29.30 | 33.00 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 4/25/2025 3:59:48 PM EST |
| 110.00 | 34.10 | 38.00 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 3:59:48 PM EST |
| 115.00 | 39.10 | 43.00 | 12.10 | 0.00 | 0.00% | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 4/25/2025 3:59:48 PM EST |
| 120.00 | 44.10 | 48.00 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 4/25/2025 3:59:48 PM EST |
| 125.00 | 49.10 | 53.00 | 40.50 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 3:59:48 PM EST |
| 130.00 | 54.10 | 58.00 | 24.40 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 4/25/2025 3:59:48 PM EST |
| 135.00 | 59.10 | 63.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 140.00 | 64.10 | 68.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 145.00 | 69.20 | 73.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 150.00 | 74.10 | 78.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 155.00 | 79.10 | 83.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 160.00 | 84.40 | 88.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 165.00 | 89.10 | 93.00 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 170.00 | 94.10 | 98.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 175.00 | 99.10 | 103.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 180.00 | 103.90 | 108.00 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 185.00 | 109.10 | 113.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 190.00 | 114.10 | 118.00 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 195.00 | 119.10 | 123.00 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 200.00 | 124.10 | 128.00 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 210.00 | 133.90 | 138.00 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST |