Options Chain for MASCO CORP COM (MAS) - $75.58 as of 8/22/2025 8:20:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.00 | 41.90 | 40.95 | % | 1.17 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 35.50 | 37.00 | 36.25 | 21.25 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 29.70 | 31.80 | 30.75 | % | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 25.20 | 28.10 | 26.65 | % | 0.53 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 20.50 | 22.30 | 21.40 | % | 0.39 | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 14.40 | 18.00 | 16.20 | 16.00 | +2.95 | +22.61% | 0.27 | 1 | 43 | 0.71 | 0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 11.10 | 12.20 | 11.65 | 9.40 | 0.00 | 0.00% | 0.18 | 0 | 119 | 0.40 | 0.89 | 0.02 | -0.02 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 6.90 | 7.30 | 7.10 | 7.45 | +1.28 | +20.75% | 0.10 | 2 | 788 | 0.32 | 0.78 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 3.20 | 4.10 | 3.65 | 3.95 | +1.53 | +63.23% | 0.05 | 2 | 1,070 | 0.28 | 0.55 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 1.25 | 1.70 | 1.48 | 1.61 | +0.89 | +123.62% | 0.02 | 1 | 269 | 0.26 | 0.30 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 0.40 | 0.90 | 0.65 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.28 | 0.13 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.45 | 0.04 | 0.01 | -0.01 | 7/30/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.98 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.91 | -0.01 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 181 | 0.68 | -0.02 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.35 | 0.45 | 0.40 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.30 | -0.11 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.85 | 0.93 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.35 | -0.22 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 2.10 | 3.00 | 2.55 | 2.35 | -1.45 | -38.16% | 0.03 | 1 | 87 | 0.25 | -0.45 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 3.70 | 7.40 | 5.55 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.43 | -0.70 | 0.05 | -0.02 | 2/21/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 7.50 | 11.40 | 9.45 | 15.58 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.47 | -0.87 | 0.03 | -0.02 | 3/14/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 12.30 | 16.30 | 14.30 | % | 0.16 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 95.00 | 17.30 | 21.20 | 19.25 | % | 0.20 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 100.00 | 22.40 | 26.20 | 24.30 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 105.00 | 27.30 | 31.20 | 29.25 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 110.00 | 32.30 | 35.90 | 34.10 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 115.00 | 37.50 | 41.20 | 39.35 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |