Dark

Check out our Dark Pool Levels

MKSI
MKS Inc. Common Stock
stock NASDAQ

At Close

Jul 18, 2025 3:59:59 PM EDT

104.62USD+0.654%(+0.68)657,081

104.61Bid 199.25Ask 94.64Spread

Pre-market

Jul 17, 2025 9:08:30 AM EDT

101.97USD-1.895%(-1.97)0

After-hours

Jul 18, 2025 4:04:30 PM EDT

105.69USD+1.023%(+1.07)11,034

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,403	1,843	156	527

MKSI Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

MKSI Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

MKSI Jul 18, 2025 Exp. - Max Pain @ $90.00

Puts

Calls

MKSI Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
175 C	0.20	-90.48%	25	21	04-01	MKSI250718C00175000
170 C	0.10	-60.00%	5	5	06-02	MKSI250718C00170000
165 C	2.72	0%	2	2	01-16	MKSI250718C00165000
160 C	3.40	+6.25%	2	36	01-24	MKSI250718C00160000
155 C	3.40	-26.09%	2	5	01-31	MKSI250718C00155000
150 C	2.15	+7,066.67%	1	48	07-03	MKSI250718C00150000
145 C	0	0%	0			MKSI250718C00145000
140 C	8.50	+16.12%	1	1	12-02	MKSI250718C00140000
135 C	0.05	0.00%	5	10	06-16	MKSI250718C00135000
130 C	0.51	-95.57%	2	9	03-28	MKSI250718C00130000
125 C	11.80	+45.14%	2	2	01-24	MKSI250718C00125000
120 C	0.38	-80.71%	2	72	04-30	MKSI250718C00120000
115 C	0.40	+185.71%	1	18	07-02	MKSI250718C00115000
110 C	0.88	-20.00%	1	28	07-15	MKSI250718C00110000
105 C	0.56	+60.00%	1	1,586	07-17	MKSI250718C00105000
100 C	3.80	-22.45%	1	1,004	07-17	MKSI250718C00100000
95 C	11.00	+5.77%	1	15	07-15	MKSI250718C00095000
90 C	9.60	-35.79%	2	21	07-16	MKSI250718C00090000
85 C	13.50	+73.30%	1	108	06-24	MKSI250718C00085000
80 C	20.40	+78.95%	1	7	07-16	MKSI250718C00080000
75 C	22.00	+18.03%	1	18	06-24	MKSI250718C00075000
70 C	9.80	+48.48%	1	201	04-09	MKSI250718C00070000
65 C	38.76	-4.30%	5	13	07-14	MKSI250718C00065000
60 C	30.91	-11.69%	20	14	06-13	MKSI250718C00060000
55 C	11.30	0%	4	2	04-04	MKSI250718C00055000
50 C	0	0%	0			MKSI250718C00050000
45 C	0	0%	0			MKSI250718C00045000
40 C	0	0%	0			MKSI250718C00040000
35 C	0	0%	0			MKSI250718C00035000
30 C	0	0%	0			MKSI250718C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
175 P	0	0%	0			MKSI250718P00175000
170 P	0	0%	0			MKSI250718P00170000
165 P	0	0%	0			MKSI250718P00165000
160 P	0	0%	0			MKSI250718P00160000
155 P	0	0%	0			MKSI250718P00155000
150 P	0	0%	0			MKSI250718P00150000
145 P	0	0%	0			MKSI250718P00145000
140 P	0	0%	0			MKSI250718P00140000
135 P	0	0%	0			MKSI250718P00135000
130 P	0	0%	0			MKSI250718P00130000
125 P	0	0%	0			MKSI250718P00125000
120 P	47.38	+65.09%	1	1	04-29	MKSI250718P00120000
115 P	31.75	+42.38%	50	50	03-06	MKSI250718P00115000
110 P	4.50	-47.67%	1	44	07-10	MKSI250718P00110000
105 P	2.20	+10.00%	24	61	07-14	MKSI250718P00105000
100 P	0.90	-28.00%	2	15	07-14	MKSI250718P00100000
95 P	0.25	-82.27%	1	210	07-16	MKSI250718P00095000
90 P	0.70	-22.22%	1	127	07-01	MKSI250718P00090000
85 P	0.68	-64.21%	106	120	06-24	MKSI250718P00085000
80 P	0.35	-80.56%	1	9	06-25	MKSI250718P00080000
75 P	0.25	-64.29%	1	11	07-03	MKSI250718P00075000
70 P	0.40	-34.43%	4	6	06-16	MKSI250718P00070000
65 P	0.20	-73.33%	4	13	06-06	MKSI250718P00065000
60 P	0.55	-80.57%	6	4	05-23	MKSI250718P00060000
55 P	3.02	-49.67%	1	8	04-09	MKSI250718P00055000
50 P	1.59	-24.29%	3	2	04-24	MKSI250718P00050000
45 P	0	0%	0			MKSI250718P00045000
40 P	0.55	0%	2	2	04-30	MKSI250718P00040000
35 P	0	0%	0			MKSI250718P00035000
30 P	0	0%	0			MKSI250718P00030000

Share