Options Chain for MASCO CORP COM (MAS) - $71.00 as of 10/3/2025 3:07:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.70 | 32.70 | 30.70 | % | 0.77 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 45.00 | 23.70 | 27.70 | 25.70 | % | 0.57 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 50.00 | 19.80 | 22.80 | 21.30 | % | 0.43 | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 55.00 | 14.30 | 18.00 | 16.15 | % | 0.29 | 0 | 0 | 0.89 | 0.96 | 0.01 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 60.00 | 10.60 | 13.30 | 11.95 | % | 0.20 | 0 | 0 | 0.45 | 0.89 | 0.02 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 65.00 | 6.80 | 7.10 | 6.95 | % | 0.11 | 0 | 0 | 0.35 | 0.76 | 0.03 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 70.00 | 3.50 | 3.90 | 3.70 | 4.00 | +0.10 | +2.57% | 0.05 | 5 | 14 | 0.33 | 0.55 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 75.00 | 1.55 | 1.80 | 1.68 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.32 | 0.33 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 80.00 | 0.55 | 0.75 | 0.65 | 0.78 | +0.08 | +11.43% | 0.01 | 2 | 61 | 0.32 | 0.16 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 85.00 | 0.15 | 0.65 | 0.40 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.02 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.01 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 60.00 | 0.40 | 0.75 | 0.58 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.39 | -0.11 | 0.02 | -0.02 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 65.00 | 1.25 | 1.55 | 1.40 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.36 | -0.24 | 0.03 | -0.03 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 70.00 | 3.00 | 3.30 | 3.15 | 3.05 | -0.11 | -3.49% | 0.04 | 4 | 47 | 0.34 | -0.45 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 75.00 | 5.90 | 6.20 | 6.05 | 5.62 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | -0.67 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 80.00 | 8.10 | 10.90 | 9.50 | % | 0.12 | 0 | 0 | 0.45 | -0.84 | 0.03 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 85.00 | 13.40 | 15.90 | 14.65 | % | 0.17 | 0 | 0 | 0.56 | -0.93 | 0.02 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 90.00 | 17.50 | 21.50 | 19.50 | % | 0.22 | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 95.00 | 22.50 | 26.40 | 24.45 | % | 0.26 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 100.00 | 27.50 | 31.40 | 29.45 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 105.00 | 32.50 | 36.40 | 34.45 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 110.00 | 37.50 | 41.40 | 39.45 | % | 0.36 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST |