Options Chain for MASCO CORP COM (MAS) - $62.84 as of 4/10/2026 4:57:39 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 | 27.20 | 29.80 | 28.50 | % | 0.81 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 40.00 | 22.20 | 24.80 | 23.50 | % | 0.59 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 45.00 | 17.20 | 19.80 | 18.50 | % | 0.41 | 0 | 10 | 2.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 50.00 | 12.20 | 14.60 | 13.40 | 13.65 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.62 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:50 PM EST |
| 55.00 | 7.30 | 9.70 | 8.50 | % | 0.15 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 60.00 | 2.65 | 4.70 | 3.68 | 3.42 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.67 | 0.94 | 0.04 | -0.06 | 4/10/2026 | 4/13/2026 3:59:50 PM EST |
| 65.00 | 0.55 | 0.85 | 0.70 | 0.61 | +0.26 | +74.29% | 0.01 | 106 | 928 | 0.36 | 0.40 | 0.16 | -0.12 | 4/13/2026 | 4/13/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.69 | 0.01 | 0.01 | -0.01 | 4/9/2026 | 4/13/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 307 | 2.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 4 | 2.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 10 | 350 | 1.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:50 PM EST |
| 60.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.18 | -47.37% | 0.00 | 51 | 752 | 0.58 | -0.06 | 0.04 | -0.06 | 4/13/2026 | 4/13/2026 3:59:50 PM EST |
| 65.00 | 1.25 | 1.50 | 1.38 | 1.55 | -1.65 | -51.57% | 0.02 | 10 | 103 | 0.36 | -0.60 | 0.16 | -0.12 | 4/13/2026 | 4/13/2026 3:59:50 PM EST |
| 70.00 | 5.10 | 7.10 | 6.10 | % | 0.09 | 0 | 31 | 1.27 | -0.99 | 0.01 | -0.01 | 4/13/2026 3:59:50 PM EST | |||
| 75.00 | 10.40 | 12.00 | 11.20 | % | 0.15 | 0 | 12 | 1.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 80.00 | 15.30 | 17.80 | 16.55 | % | 0.21 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 85.00 | 20.20 | 22.80 | 21.50 | % | 0.25 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 90.00 | 25.40 | 27.80 | 26.60 | % | 0.30 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 95.00 | 30.20 | 32.80 | 31.50 | % | 0.33 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 100.00 | 35.00 | 37.80 | 36.40 | % | 0.36 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 105.00 | 40.10 | 42.80 | 41.45 | % | 0.39 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 110.00 | 45.00 | 47.80 | 46.40 | % | 0.42 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST | |||
| 115.00 | 50.40 | 52.80 | 51.60 | % | 0.45 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:50 PM EST |