Options Chain for MASCO CORP COM (MAS) - $67.42 as of 10/1/2026 6:09:16 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 | 31.40 | 35.50 | 33.45 | % | 0.96 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 40.00 | 26.70 | 30.40 | 28.55 | % | 0.71 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 45.00 | 21.50 | 25.30 | 23.40 | % | 0.52 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 50.00 | 16.60 | 19.10 | 17.85 | % | 0.36 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 55.00 | 12.50 | 14.50 | 13.50 | % | 0.25 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 60.00 | 7.90 | 9.90 | 8.90 | % | 0.15 | 0 | 0 | 0.50 | 0.84 | 0.03 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 65.00 | 4.60 | 6.00 | 5.30 | 5.20 | % | 0.08 | 1 | 0 | 0.35 | 0.67 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 3:59:53 PM EST | |
| 70.00 | 2.15 | 3.20 | 2.68 | 2.13 | -1.19 | -35.85% | 0.04 | 1 | 1 | 0.34 | 0.44 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 75.00 | 0.50 | 1.70 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 868 | 0.32 | 0.23 | 0.04 | -0.02 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.44 | 0.10 | 0.02 | -0.01 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.70 | -0.05 | 0.01 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 60.00 | 0.40 | 1.30 | 0.85 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | -0.16 | 0.03 | -0.02 | 9/24/2026 | 10/1/2026 3:59:53 PM EST |
| 65.00 | 1.55 | 2.70 | 2.13 | 2.57 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | -0.33 | 0.04 | -0.03 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 70.00 | 3.80 | 4.90 | 4.35 | % | 0.06 | 0 | 0 | 0.33 | -0.56 | 0.05 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 75.00 | 7.40 | 9.20 | 8.30 | % | 0.11 | 0 | 0 | 0.38 | -0.77 | 0.04 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 80.00 | 9.90 | 13.90 | 11.90 | % | 0.15 | 0 | 0 | 0.56 | -0.90 | 0.02 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 85.00 | 14.70 | 18.90 | 16.80 | % | 0.20 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 90.00 | 19.90 | 23.90 | 21.90 | % | 0.24 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 95.00 | 24.70 | 28.90 | 26.80 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 100.00 | 29.80 | 33.90 | 31.85 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |