Options Chain for MASCO CORP COM (MAS) - $61.75 as of 3/18/2026 11:26:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.80 | 27.00 | 25.40 | % | 0.73 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 40.00 | 18.80 | 22.10 | 20.45 | % | 0.51 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 45.00 | 14.70 | 16.90 | 15.80 | % | 0.35 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 50.00 | 9.80 | 11.90 | 10.85 | 16.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 10:59:11 AM EST |
| 55.00 | 5.00 | 7.00 | 6.00 | % | 0.11 | 0 | 0 | 1.88 | 1.00 | 0.01 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 60.00 | 1.30 | 1.45 | 1.38 | % | 0.02 | 0 | 0 | 0.52 | 0.63 | 0.16 | -0.18 | 3/18/2026 10:59:11 AM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.99 | 0.03 | 0.03 | -0.03 | 3/16/2026 | 3/18/2026 10:59:11 AM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 570 | 1.43 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 10:59:11 AM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 686 | 1.91 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:59:11 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 880 | 2.07 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.29 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/18/2026 10:59:11 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.87 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/18/2026 10:59:11 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.64 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 10:59:11 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.85 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/18/2026 10:59:11 AM EST |
| 60.00 | 0.45 | 0.60 | 0.53 | 0.63 | -0.42 | -40.00% | 0.01 | 11 | 404 | 0.49 | -0.37 | 0.16 | -0.18 | 3/18/2026 | 3/18/2026 10:59:11 AM EST |
| 65.00 | 3.10 | 5.60 | 4.35 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 117 | 1.66 | -0.97 | 0.03 | -0.03 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 70.00 | 8.10 | 10.10 | 9.10 | 8.10 | 0.00 | 0.00% | 0.13 | 0 | 288 | 1.88 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 75.00 | 13.00 | 15.50 | 14.25 | 5.71 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:11 AM EST |
| 80.00 | 18.00 | 20.60 | 19.30 | 8.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/18/2026 10:59:11 AM EST |
| 85.00 | 22.10 | 25.60 | 23.85 | % | 0.28 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 90.00 | 28.00 | 30.60 | 29.30 | 12.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/18/2026 10:59:11 AM EST |
| 95.00 | 33.00 | 36.30 | 34.65 | % | 0.36 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 100.00 | 38.00 | 40.60 | 39.30 | % | 0.39 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 105.00 | 43.00 | 45.60 | 44.30 | % | 0.42 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST |