Options Chain for MASCO CORP COM (MAS) - $74.83 as of 2/21/2025 8:50:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.20 | 37.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 28.30 | 32.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 23.30 | 27.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 18.70 | 22.30 | 26.33 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 14.30 | 17.40 | % | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 9.30 | 12.70 | 15.85 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.91 | 0.02 | -0.02 | 1/31/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 6.10 | 6.50 | 10.91 | 0.00 | 0.00% | 0 | 30 | 0.26 | 0.78 | 0.04 | -0.03 | 1/27/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 2.35 | 3.10 | 3.30 | -0.31 | -8.59% | 6 | 90 | 0.22 | 0.54 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 0.90 | 1.15 | 1.02 | -0.28 | -21.54% | 3 | 136 | 0.23 | 0.26 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 0.25 | 0.40 | 0.30 | -0.15 | -33.34% | 5 | 79 | 0.24 | 0.11 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 115 | 0.36 | 0.03 | 0.01 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.20 | 0.55 | 0.00 | 0.00% | 0 | 128 | 0.66 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.85 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 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 | 0.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 0.05 | 0.35 | 0.25 | % | 1 | 0 | 0.35 | -0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 65.00 | 0.30 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.09 | 0.02 | -0.02 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 1.00 | 1.15 | 1.05 | +0.50 | +90.91% | 45 | 32 | 0.27 | -0.22 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 2.45 | 2.75 | 2.33 | +0.16 | +7.38% | 16 | 59 | 0.23 | -0.46 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 5.50 | 5.90 | 3.41 | 0.00 | 0.00% | 0 | 69 | 0.22 | -0.74 | 0.05 | -0.02 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 9.20 | 11.20 | 11.55 | 0.00 | 0.00% | 0 | 63 | 0.43 | -0.89 | 0.03 | -0.01 | 12/27/2024 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 13.10 | 16.80 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.97 | 0.01 | 0.00 | 10/15/2024 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 18.20 | 21.30 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 22.90 | 26.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 27.90 | 32.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 32.90 | 37.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 37.90 | 42.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 42.90 | 46.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |