Options Chain for MASCO CORP COM (MAS) - $66.28 as of 1/30/2026 6:36:57 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 | 29.10 | 33.30 | 31.20 | % | 0.89 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 40.00 | 24.30 | 27.10 | 25.70 | % | 0.64 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 45.00 | 19.70 | 21.90 | 20.80 | % | 0.46 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 50.00 | 14.90 | 17.00 | 15.95 | % | 0.32 | 0 | 0 | 0.69 | 0.98 | 0.01 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 55.00 | 10.10 | 12.40 | 11.25 | % | 0.20 | 0 | 0 | 0.58 | 0.92 | 0.02 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 60.00 | 6.30 | 8.30 | 7.30 | % | 0.12 | 0 | 0 | 0.46 | 0.81 | 0.03 | -0.03 | 1/30/2026 3:59:46 PM EST | |||
| 65.00 | 3.90 | 4.20 | 4.05 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.33 | 0.60 | 0.05 | -0.04 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 70.00 | 1.80 | 2.15 | 1.98 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.35 | 0.34 | 0.05 | -0.03 | 1/15/2026 | 1/30/2026 3:59:46 PM EST |
| 75.00 | 0.75 | 1.15 | 0.95 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.03 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 80.00 | 0.25 | 2.55 | 1.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.61 | 0.05 | 0.01 | -0.01 | 1/22/2026 | 1/30/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 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 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.90 | -0.02 | 0.01 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 55.00 | 0.45 | 1.10 | 0.78 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.53 | -0.08 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 60.00 | 1.10 | 1.60 | 1.35 | % | 0.02 | 0 | 0 | 0.41 | -0.19 | 0.03 | -0.03 | 1/30/2026 3:59:46 PM EST | |||
| 65.00 | 2.70 | 3.10 | 2.90 | 2.93 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.38 | -0.40 | 0.05 | -0.04 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 70.00 | 5.60 | 6.50 | 6.05 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.53 | -0.66 | 0.05 | -0.03 | 1/26/2026 | 1/30/2026 3:59:46 PM EST |
| 75.00 | 8.00 | 11.20 | 9.60 | % | 0.13 | 0 | 0 | 0.57 | -0.86 | 0.03 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 80.00 | 13.00 | 15.70 | 14.35 | % | 0.18 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 85.00 | 18.50 | 20.80 | 19.65 | % | 0.23 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 90.00 | 23.20 | 26.00 | 24.60 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 95.00 | 28.10 | 30.70 | 29.40 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 100.00 | 32.70 | 36.10 | 34.40 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 105.00 | 37.00 | 41.10 | 39.05 | % | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST |