MKSI Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 70.00 | 155.20 | 162.50 | 166.60 | 0.00 | 1 | 1 | 365.4% |
| 80.00 | 143.20 | 137.00 | 140.80 | 0.00 | 2 | 2 | 0.0% |
| 90.00 | 114.86 | 127.00 | 130.90 | 0.00 | 0 | 1 | 0.0% |
| 100.00 | 158.40 | 132.70 | 136.70 | 0.00 | 1 | 6 | 152.3% |
| 105.00 | 126.85 | 127.70 | 131.70 | 0.00 | 2 | 17 | 143.8% |
| 110.00 | 44.93 | 126.10 | 130.80 | 0.00 | 0 | 1 | 280.8% |
| 115.00 | 49.67 | 121.60 | 125.90 | 0.00 | 20 | 20 | 272.3% |
| 120.00 | 110.18 | 112.70 | 116.80 | 0.00 | 3 | 3 | 132.4% |
| 125.00 | 100.00 | 107.80 | 111.80 | 0.00 | 3 | 11 | 131.6% |
| 130.00 | 104.00 | 102.80 | 106.80 | 0.00 | 40 | 40 | 124.2% |
| 135.00 | 25.02 | 25.70 | 29.70 | 0.00 | 1 | 1 | 0.0% |
| 140.00 | 119.10 | 92.90 | 96.90 | 0.00 | 2 | 110 | 118.2% |
| 145.00 | 21.00 | 93.50 | 96.90 | 0.00 | 3 | 3 | 217.0% |
| 150.00 | 87.20 | 64.50 | 67.50 | 0.00 | 399 | 222 | 0.0% |
| 155.00 | 96.00 | 78.10 | 82.00 | 0.00 | 1 | 5 | 104.8% |
| 160.00 | 50.23 | 73.10 | 77.00 | 0.00 | 1 | 36 | 97.8% |
| 165.00 | 70.30 | 50.10 | 53.80 | 0.00 | 1 | 14 | 0.0% |
| 170.00 | 54.70 | 51.70 | 54.50 | 0.00 | 1 | 11 | 0.0% |
| 175.00 | 61.10 | 58.50 | 62.50 | 0.00 | 2 | 95 | 89.9% |
| 180.00 | 56.40 | 53.70 | 57.60 | 0.00 | 31 | 41 | 85.8% |
| 185.00 | 52.60 | 34.90 | 37.50 | 0.00 | 1 | 6 | 0.0% |
| 190.00 | 42.41 | 44.30 | 48.30 | 0.00 | 1 | 77 | 81.2% |
| 195.00 | 35.25 | 39.70 | 43.80 | 0.00 | 1 | 20 | 78.9% |
| 200.00 | 42.45 | 35.30 | 39.10 | 0.00 | 1 | 33 | 75.6% |
| 210.00 | 29.90 | 26.90 | 30.60 | 0.00 | 19 | 798 | 71.4% |
| 220.00 | 22.49 | 20.30 | 22.70 | 12.99 | 2 | 47 | 70.0% |
| 230.00 | 14.82 | 13.30 | 16.70 | -1.74 | 1 | 50 | 66.7% |
| 240.00 | 9.66 | 8.50 | 11.40 | -1.64 | 1 | 104 | 64.9% |
| 250.00 | 6.40 | 5.20 | 7.40 | 0.60 | 15 | 191 | 63.9% |
| 260.00 | 5.00 | 3.10 | 4.70 | 0.80 | 1 | 652 | 63.9% |
| 270.00 | 2.00 | 1.60 | 3.20 | 0.00 | 6 | 161 | 64.7% |
| 280.00 | 1.30 | 0.55 | 2.80 | 0.00 | 135 | 202 | 68.0% |
| 290.00 | 1.75 | 0.00 | 3.90 | 1.25 | 2 | 14 | 80.6% |
| 300.00 | 1.39 | 0.40 | 2.70 | 0.77 | 2 | 15 | 84.6% |
| 310.00 | 0.30 | 0.00 | 2.80 | 0.00 | 1 | 3 | 90.7% |
| 320.00 | 0.40 | 0.00 | 2.70 | 0.00 | 2 | 3 | 97.5% |
| 350.00 | 0.35 | 0.00 | 2.60 | 0.00 | 1 | 3 | 117.3% |
| 360.00 | 0.15 | 0.00 | 2.55 | 0.00 | 1 | 1 | 123.2% |
| 390.00 | 0.17 | 0.00 | 2.50 | 0.00 | 1 | 7 | 140.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 80.00 | 5.10 | 0.00 | 3.20 | 0.00 | 0 | 1 | 315.1% |
| 95.00 | 3.20 | 0.65 | 4.40 | 0.00 | 2 | 4 | 296.6% |
| 100.00 | 2.93 | 0.05 | 2.10 | 0.00 | 0 | 2 | 236.2% |
| 105.00 | 1.30 | 0.00 | 1.50 | 0.00 | 1 | 2 | 210.2% |
| 110.00 | 7.00 | 0.00 | 3.20 | 0.00 | 1 | 22 | 229.7% |
| 115.00 | 7.40 | 0.05 | 3.40 | 0.00 | 1 | 15 | 221.4% |
| 120.00 | 0.10 | 0.00 | 2.35 | 0.00 | 1 | 138 | 194.0% |
| 125.00 | 0.20 | 0.00 | 2.40 | 0.00 | 1 | 4 | 184.4% |
| 130.00 | 0.30 | 0.00 | 2.40 | 0.00 | 1 | 20 | 174.4% |
| 135.00 | 1.05 | 0.00 | 2.45 | 0.00 | 1 | 5 | 165.5% |
| 140.00 | 1.04 | 0.00 | 2.65 | 0.00 | 2 | 8 | 158.7% |
| 145.00 | 12.50 | 2.90 | 6.50 | 0.00 | 1 | 4 | 206.2% |
| 150.00 | 2.27 | 0.00 | 2.80 | 0.00 | 1 | 226 | 142.3% |
| 155.00 | 1.40 | 0.00 | 2.70 | 0.00 | 1 | 8 | 132.5% |
| 160.00 | 0.66 | 0.05 | 0.65 | -1.75 | 1 | 13 | 96.1% |
| 165.00 | 0.73 | 0.00 | 3.20 | 0.00 | 1 | 4 | 120.5% |
| 175.00 | 1.05 | 0.00 | 3.50 | 0.00 | 1 | 137 | 106.5% |
| 180.00 | 1.28 | 0.75 | 3.80 | 0.00 | 1 | 8 | 105.7% |
| 185.00 | 1.12 | 0.60 | 4.10 | 0.00 | 3 | 218 | 98.2% |
| 190.00 | 3.22 | 0.70 | 4.40 | 0.00 | 5 | 13 | 92.2% |
| 195.00 | 4.50 | 1.15 | 3.10 | 0.00 | 5 | 183 | 79.3% |
| 200.00 | 3.65 | 1.45 | 3.00 | 0.00 | 2 | 123 | 72.4% |
| 210.00 | 5.45 | 3.30 | 5.70 | 0.00 | 1 | 32 | 74.5% |
| 220.00 | 7.00 | 5.80 | 8.50 | 0.07 | 1 | 519 | 71.9% |
| 230.00 | 25.95 | 9.10 | 12.00 | 0.00 | 4 | 21 | 67.9% |
| 240.00 | 17.50 | 13.70 | 16.80 | 4.36 | 2 | 17 | 64.6% |
| 250.00 | 41.06 | 20.20 | 23.80 | 0.00 | 4 | 18 | 65.9% |
| 260.00 | 27.60 | 27.40 | 31.10 | -13.22 | 1 | 9 | 64.0% |
| 270.00 | 60.78 | 36.10 | 39.70 | 0.00 | 4 | 15 | 66.1% |
Sign up free to access Options Chain Data
Explore MKSI options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.