Options Chain for MASCO CORP COM (MAS) - $74.15 as of 3/7/2025 4:14:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.70 | 37.30 | 32.60 | 0.00 | 0.00% | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 45.00 | 28.70 | 32.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 50.00 | 24.50 | 26.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 55.00 | 18.70 | 22.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 60.00 | 13.80 | 17.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 65.00 | 8.80 | 11.80 | % | 0 | 0 | 0.98 | 0.99 | 0.01 | -0.03 | 3/7/2025 3:59:51 PM EST | |||
| 70.00 | 5.20 | 6.50 | % | 0 | 0 | 0.48 | 0.87 | 0.04 | -0.08 | 3/7/2025 3:59:51 PM EST | |||
| 75.00 | 1.75 | 2.00 | 1.55 | +0.45 | +40.91% | 3 | 37 | 0.23 | 0.58 | 0.08 | -0.10 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 80.00 | 0.25 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 1,294 | 0.40 | 0.21 | 0.06 | -0.06 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 44 | 0.72 | 0.04 | 0.02 | -0.02 | 2/21/2025 | 3/7/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 70 | 0.92 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/7/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.93 | -0.01 | 0.01 | -0.03 | 2/21/2025 | 3/7/2025 3:59:51 PM EST |
| 70.00 | 0.25 | 0.40 | 0.28 | -0.33 | -54.10% | 1 | 445 | 0.31 | -0.13 | 0.04 | -0.08 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 75.00 | 1.45 | 1.70 | 2.77 | 0.00 | 0.00% | 0 | 43 | 0.33 | -0.42 | 0.08 | -0.10 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 80.00 | 3.60 | 6.70 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.79 | 0.06 | -0.06 | 1/31/2025 | 3/7/2025 3:59:51 PM EST |
| 85.00 | 8.40 | 11.40 | % | 0 | 0 | 0.95 | -0.96 | 0.02 | -0.02 | 3/7/2025 3:59:51 PM EST | |||
| 90.00 | 13.50 | 15.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 95.00 | 17.80 | 21.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 100.00 | 22.70 | 26.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 105.00 | 27.70 | 31.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 110.00 | 32.70 | 36.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST |