Options Chain for MASCO CORP COM (MAS) - $64.75 as of 12/26/2025 3:16:15 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 | 27.80 | 31.90 | 29.85 | % | 0.85 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 40.00 | 22.80 | 26.80 | 24.80 | % | 0.62 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 19.00 | 21.30 | 20.15 | % | 0.45 | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 50.00 | 14.10 | 16.40 | 15.25 | % | 0.30 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 55.00 | 9.80 | 11.30 | 10.55 | % | 0.19 | 0 | 0 | 0.52 | 0.89 | 0.02 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 60.00 | 4.80 | 7.10 | 5.95 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.43 | 0.75 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 1.65 | 4.30 | 2.98 | % | 0.05 | 0 | 0 | 0.29 | 0.53 | 0.05 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 70.00 | 0.30 | 2.15 | 1.23 | 1.25 | +0.05 | +4.17% | 0.02 | 2 | 6 | 0.28 | 0.29 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.34 | 0.13 | 0.03 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 55.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.34 | -0.11 | 0.02 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 60.00 | 0.45 | 2.00 | 1.23 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.25 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 2.50 | 4.40 | 3.45 | 3.20 | -0.16 | -4.77% | 0.05 | 3 | 1 | 0.34 | -0.47 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 4.40 | 6.80 | 5.60 | 6.40 | % | 0.08 | 3 | 0 | 0.36 | -0.71 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST | |
| 75.00 | 9.20 | 11.30 | 10.25 | % | 0.14 | 0 | 0 | 0.43 | -0.87 | 0.03 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 80.00 | 13.50 | 17.40 | 15.45 | % | 0.19 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 85.00 | 18.50 | 22.40 | 20.45 | % | 0.24 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 90.00 | 23.50 | 27.40 | 25.45 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 95.00 | 28.50 | 32.40 | 30.45 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |