Options Chain for (MASI) - $179.95 as of 10/27/2026 4:09:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 87.60 | 92.50 | 90.05 | % | 1.00 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 95.00 | 82.60 | 87.50 | 85.05 | % | 0.90 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 100.00 | 77.60 | 82.50 | 80.05 | % | 0.80 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 105.00 | 72.60 | 77.50 | 75.05 | % | 0.71 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 110.00 | 67.60 | 72.50 | 70.05 | % | 0.64 | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 115.00 | 62.60 | 67.50 | 65.05 | % | 0.57 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 120.00 | 57.60 | 62.50 | 60.05 | % | 0.50 | 0 | 0 | 0.73 | 0.91 | 0.00 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 125.00 | 52.60 | 57.50 | 55.05 | % | 0.44 | 0 | 0 | 0.68 | 0.89 | 0.00 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 130.00 | 47.60 | 52.50 | 50.05 | % | 0.38 | 0 | 0 | 0.62 | 0.86 | 0.00 | -0.04 | 6/10/2026 4:00:14 PM EST | |||
| 135.00 | 42.60 | 47.50 | 45.05 | % | 0.33 | 0 | 0 | 0.57 | 0.83 | 0.01 | -0.04 | 6/10/2026 4:00:14 PM EST | |||
| 140.00 | 37.70 | 42.40 | 40.05 | % | 0.29 | 0 | 0 | 0.52 | 0.80 | 0.01 | -0.04 | 6/10/2026 4:00:14 PM EST | |||
| 145.00 | 32.70 | 37.40 | 35.05 | % | 0.24 | 0 | 0 | 0.47 | 0.77 | 0.01 | -0.04 | 6/10/2026 4:00:14 PM EST | |||
| 150.00 | 27.60 | 32.40 | 30.00 | % | 0.20 | 0 | 0 | 0.42 | 0.73 | 0.01 | -0.05 | 6/10/2026 4:00:14 PM EST | |||
| 155.00 | 24.50 | 25.20 | 24.85 | 25.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.36 | 0.68 | 0.01 | -0.05 | 6/8/2026 | 6/10/2026 4:00:14 PM EST |
| 160.00 | 17.80 | 20.20 | 19.00 | 20.30 | 0.00 | 0.00% | 0.12 | 0 | 76 | 0.29 | 0.64 | 0.01 | -0.06 | 6/8/2026 | 6/10/2026 4:00:14 PM EST |
| 165.00 | 14.70 | 15.20 | 14.95 | 14.85 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.26 | 0.59 | 0.01 | -0.05 | 6/8/2026 | 6/10/2026 4:00:14 PM EST |
| 170.00 | 9.80 | 10.20 | 10.00 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.21 | 0.54 | 0.01 | -0.04 | 5/28/2026 | 6/10/2026 4:00:14 PM EST |
| 175.00 | 5.00 | 5.10 | 5.05 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 668 | 0.15 | 0.47 | 0.01 | -0.04 | 6/8/2026 | 6/10/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14,542 | 0.04 | 0.46 | 0.01 | -0.05 | 6/9/2026 | 6/10/2026 4:00:14 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.06 | 0.42 | 0.01 | -0.05 | 4/9/2026 | 6/10/2026 4:00:14 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.09 | 0.37 | 0.01 | -0.05 | 3/23/2026 | 6/10/2026 4:00:14 PM EST |
| 195.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.27 | 0.28 | 0.01 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 200.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.30 | 0.24 | 0.01 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 205.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.01 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 210.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.34 | 0.18 | 0.01 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 215.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.36 | 0.15 | 0.01 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 220.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.01 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 225.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.01 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 230.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.00 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 235.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.44 | 0.08 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 240.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 245.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 255.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 265.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.01 | 6/10/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.60 | -0.06 | 0.00 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.56 | -0.07 | 0.00 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.51 | -0.09 | 0.00 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.47 | -0.11 | 0.00 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.43 | -0.14 | 0.00 | -0.04 | 6/10/2026 4:00:14 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.39 | -0.17 | 0.01 | -0.04 | 6/10/2026 4:00:14 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.35 | -0.20 | 0.01 | -0.04 | 6/10/2026 4:00:14 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.31 | -0.23 | 0.01 | -0.04 | 6/10/2026 4:00:14 PM EST | |||
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 2 | 0.27 | -0.27 | 0.01 | -0.05 | 6/10/2026 4:00:14 PM EST | |||
| 155.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.10 | -0.32 | 0.01 | -0.05 | 4/1/2026 | 6/10/2026 4:00:14 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 4 | 0.06 | -0.36 | 0.01 | -0.06 | 6/10/2026 4:00:14 PM EST | |||
| 165.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.03 | -0.41 | 0.01 | -0.05 | 5/13/2026 | 6/10/2026 4:00:14 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | -0.46 | 0.01 | -0.04 | 3/26/2026 | 6/10/2026 4:00:14 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | -0.53 | 0.01 | -0.04 | 4/24/2026 | 6/10/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | -0.54 | 0.01 | -0.05 | 5/5/2026 | 6/10/2026 4:00:14 PM EST |
| 185.00 | 2.65 | 7.50 | 5.08 | % | 0.03 | 0 | 0 | 0.00 | -0.58 | 0.01 | -0.05 | 6/10/2026 4:00:14 PM EST | |||
| 190.00 | 7.60 | 12.30 | 9.95 | % | 0.05 | 0 | 0 | 0.00 | -0.63 | 0.01 | -0.05 | 6/10/2026 4:00:14 PM EST | |||
| 195.00 | 12.60 | 17.30 | 14.95 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.00 | -0.72 | 0.01 | -0.03 | 6/8/2026 | 6/10/2026 4:00:14 PM EST |
| 200.00 | 17.60 | 22.30 | 19.95 | 21.42 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.00 | -0.76 | 0.01 | -0.03 | 5/21/2026 | 6/10/2026 4:00:14 PM EST |
| 205.00 | 22.60 | 27.40 | 25.00 | % | 0.12 | 0 | 0 | 0.00 | -0.79 | 0.01 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 210.00 | 27.60 | 32.30 | 29.95 | % | 0.14 | 0 | 0 | 0.00 | -0.82 | 0.01 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 215.00 | 32.60 | 37.40 | 35.00 | % | 0.16 | 0 | 0 | 0.00 | -0.85 | 0.01 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 220.00 | 37.60 | 42.30 | 39.95 | % | 0.18 | 0 | 0 | 0.00 | -0.87 | 0.01 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 225.00 | 42.70 | 47.50 | 45.10 | % | 0.20 | 0 | 0 | 0.00 | -0.89 | 0.01 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 230.00 | 47.60 | 52.50 | 50.05 | % | 0.22 | 0 | 0 | 0.00 | -0.91 | 0.00 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 235.00 | 52.60 | 57.50 | 55.05 | % | 0.23 | 0 | 0 | 0.00 | -0.92 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 240.00 | 57.60 | 62.50 | 60.05 | % | 0.25 | 0 | 0 | 0.00 | -0.94 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 245.00 | 62.60 | 67.50 | 65.05 | % | 0.27 | 0 | 0 | 0.00 | -0.95 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 250.00 | 67.60 | 72.50 | 70.05 | % | 0.28 | 0 | 0 | 0.00 | -0.96 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 255.00 | 72.60 | 77.50 | 75.05 | % | 0.29 | 0 | 0 | 0.00 | -0.96 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 260.00 | 77.60 | 82.50 | 80.05 | % | 0.31 | 0 | 0 | 0.00 | -0.97 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 265.00 | 82.60 | 87.50 | 85.05 | % | 0.32 | 0 | 0 | 0.00 | -0.97 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST |