Options Chain for MASCO CORP COM (MAS) - $75.56 as of 10/27/2026 7:59:04 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 | 38.00 | 42.60 | 40.30 | % | 1.15 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 40.00 | 33.00 | 37.70 | 35.35 | % | 0.88 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 45.00 | 28.00 | 32.90 | 30.45 | % | 0.68 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 50.00 | 23.00 | 27.70 | 25.35 | % | 0.51 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 55.00 | 18.60 | 21.50 | 20.05 | % | 0.36 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 60.00 | 14.40 | 16.90 | 15.65 | % | 0.26 | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 65.00 | 9.70 | 11.90 | 10.80 | % | 0.17 | 0 | 0 | 0.54 | 0.85 | 0.02 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 70.00 | 5.90 | 8.80 | 7.35 | % | 0.10 | 0 | 0 | 0.41 | 0.71 | 0.03 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 75.00 | 2.90 | 4.70 | 3.80 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.34 | 0.52 | 0.04 | -0.04 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 1.70 | 2.50 | 2.10 | 2.15 | +0.35 | +19.45% | 0.03 | 21 | 31 | 0.35 | 0.34 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 0.50 | 1.70 | 1.10 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | 0.19 | 0.03 | -0.03 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | 0.09 | 0.02 | -0.02 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 65.00 | 0.45 | 1.40 | 0.93 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.38 | -0.15 | 0.02 | -0.02 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.95 | 3.50 | 2.23 | % | 0.03 | 0 | 0 | 0.38 | -0.29 | 0.03 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 75.00 | 2.70 | 5.50 | 4.10 | 3.42 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.36 | -0.48 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 5.80 | 8.20 | 7.00 | % | 0.09 | 0 | 0 | 0.35 | -0.66 | 0.04 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 85.00 | 9.70 | 12.10 | 10.90 | % | 0.13 | 0 | 0 | 0.49 | -0.81 | 0.03 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 90.00 | 14.10 | 16.70 | 15.40 | % | 0.17 | 0 | 0 | 0.55 | -0.91 | 0.02 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 95.00 | 19.00 | 21.50 | 20.25 | % | 0.21 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 100.00 | 22.50 | 27.50 | 25.00 | % | 0.25 | 0 | 0 | 0.79 | -0.98 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 105.00 | 27.50 | 32.50 | 30.00 | % | 0.29 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |