Options Chain for MKS INC. COM (MKSI) - $153.17 as of 11/13/2025 2:42:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 75.30 | 78.30 | 76.80 | % | 1.18 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 70.00 | 70.30 | 73.40 | 71.85 | % | 1.03 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 75.00 | 65.20 | 68.40 | 66.80 | % | 0.89 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 80.00 | 60.10 | 63.40 | 61.75 | % | 0.77 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 85.00 | 55.20 | 58.40 | 56.80 | % | 0.67 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 90.00 | 50.50 | 53.40 | 51.95 | 46.17 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/13/2025 2:59:00 PM EST |
| 95.00 | 45.40 | 48.40 | 46.90 | % | 0.49 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 100.00 | 40.60 | 43.40 | 42.00 | % | 0.42 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 105.00 | 35.40 | 38.50 | 36.95 | % | 0.35 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 11/13/2025 2:59:00 PM EST | |||
| 110.00 | 30.50 | 33.60 | 32.05 | 36.80 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.58 | 0.99 | 0.00 | -0.03 | 10/24/2025 | 11/13/2025 2:59:00 PM EST |
| 115.00 | 25.60 | 28.80 | 27.20 | % | 0.24 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.06 | 11/13/2025 2:59:00 PM EST | |||
| 120.00 | 20.80 | 24.00 | 22.40 | 16.55 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.24 | 0.95 | 0.01 | -0.12 | 10/1/2025 | 11/13/2025 2:59:00 PM EST |
| 125.00 | 16.20 | 19.30 | 17.75 | 20.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.11 | 0.90 | 0.01 | -0.18 | 10/23/2025 | 11/13/2025 2:59:00 PM EST |
| 130.00 | 12.40 | 15.00 | 13.70 | 24.00 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.71 | 0.82 | 0.02 | -0.25 | 11/11/2025 | 11/13/2025 2:59:00 PM EST |
| 135.00 | 8.50 | 9.30 | 8.90 | 23.50 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.62 | 0.71 | 0.02 | -0.31 | 11/10/2025 | 11/13/2025 2:59:00 PM EST |
| 140.00 | 5.30 | 6.20 | 5.75 | 17.26 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.60 | 0.58 | 0.03 | -0.34 | 11/6/2025 | 11/13/2025 2:59:00 PM EST |
| 145.00 | 3.40 | 3.90 | 3.65 | 15.30 | 0.00 | 0.00% | 0.03 | 0 | 1,553 | 0.60 | 0.43 | 0.03 | -0.33 | 11/6/2025 | 11/13/2025 2:59:00 PM EST |
| 150.00 | 1.70 | 2.45 | 2.08 | 12.08 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.61 | 0.29 | 0.03 | -0.28 | 11/10/2025 | 11/13/2025 2:59:00 PM EST |
| 155.00 | 0.90 | 1.55 | 1.23 | 1.25 | -3.25 | -72.23% | 0.01 | 2 | 94 | 0.63 | 0.19 | 0.02 | -0.23 | 11/13/2025 | 11/13/2025 2:59:00 PM EST |
| 160.00 | 0.50 | 2.20 | 1.35 | 0.75 | -2.05 | -73.22% | 0.01 | 2 | 60 | 0.65 | 0.12 | 0.01 | -0.17 | 11/13/2025 | 11/13/2025 2:59:00 PM EST |
| 165.00 | 0.20 | 1.25 | 0.73 | 0.40 | -1.25 | -75.76% | 0.00 | 2 | 1,648 | 0.73 | 0.07 | 0.01 | -0.12 | 11/13/2025 | 11/13/2025 2:59:00 PM EST |
| 170.00 | 0.20 | 0.90 | 0.55 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.79 | 0.04 | 0.01 | -0.08 | 11/10/2025 | 11/13/2025 2:59:00 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.02 | 0.00 | -0.05 | 11/12/2025 | 11/13/2025 2:59:00 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.01 | 0.00 | -0.03 | 11/7/2025 | 11/13/2025 2:59:00 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 11/13/2025 2:59:00 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 11/13/2025 2:59:00 PM EST | |||
| 195.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:00 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.45 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 11/13/2025 2:59:00 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.27 | -0.01 | 0.00 | -0.03 | 11/6/2025 | 11/13/2025 2:59:00 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.11 | -0.02 | 0.00 | -0.06 | 11/11/2025 | 11/13/2025 2:59:00 PM EST |
| 120.00 | 0.30 | 1.15 | 0.73 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1,224 | 0.72 | -0.05 | 0.01 | -0.12 | 11/11/2025 | 11/13/2025 2:59:00 PM EST |
| 125.00 | 0.65 | 1.35 | 1.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.73 | -0.10 | 0.01 | -0.18 | 11/7/2025 | 11/13/2025 2:59:00 PM EST |
| 130.00 | 1.20 | 1.75 | 1.48 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1,484 | 0.67 | -0.18 | 0.02 | -0.25 | 11/11/2025 | 11/13/2025 2:59:00 PM EST |
| 135.00 | 2.15 | 2.90 | 2.53 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.63 | -0.29 | 0.02 | -0.31 | 11/6/2025 | 11/13/2025 2:59:00 PM EST |
| 140.00 | 3.90 | 4.80 | 4.35 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.62 | -0.42 | 0.03 | -0.34 | 11/7/2025 | 11/13/2025 2:59:00 PM EST |
| 145.00 | 6.60 | 7.50 | 7.05 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.59 | -0.57 | 0.03 | -0.33 | 11/7/2025 | 11/13/2025 2:59:00 PM EST |
| 150.00 | 10.30 | 11.10 | 10.70 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.61 | -0.71 | 0.03 | -0.28 | 11/6/2025 | 11/13/2025 2:59:00 PM EST |
| 155.00 | 12.70 | 15.20 | 13.95 | % | 0.09 | 0 | 0 | 0.77 | -0.81 | 0.02 | -0.23 | 11/13/2025 2:59:00 PM EST | |||
| 160.00 | 17.80 | 20.10 | 18.95 | % | 0.12 | 0 | 0 | 0.80 | -0.88 | 0.01 | -0.17 | 11/13/2025 2:59:00 PM EST | |||
| 165.00 | 22.00 | 25.00 | 23.50 | 16.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.88 | -0.93 | 0.01 | -0.12 | 11/7/2025 | 11/13/2025 2:59:00 PM EST |
| 170.00 | 26.90 | 29.90 | 28.40 | % | 0.17 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.08 | 11/13/2025 2:59:00 PM EST | |||
| 175.00 | 31.80 | 35.00 | 33.40 | % | 0.19 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.05 | 11/13/2025 2:59:00 PM EST | |||
| 180.00 | 36.80 | 39.80 | 38.30 | % | 0.21 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.03 | 11/13/2025 2:59:00 PM EST | |||
| 185.00 | 41.80 | 44.70 | 43.25 | 36.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 11/6/2025 | 11/13/2025 2:59:00 PM EST |
| 190.00 | 46.80 | 49.90 | 48.35 | 41.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 11/6/2025 | 11/13/2025 2:59:00 PM EST |
| 195.00 | 51.80 | 55.20 | 53.50 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST |