Options Chain for MASCO CORP COM (MAS) - $70.41 as of 5/6/2026 1:06:30 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 | 35.50 | 38.80 | 37.15 | % | 1.06 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 40.00 | 30.80 | 33.80 | 32.30 | % | 0.81 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 45.00 | 25.80 | 28.70 | 27.25 | % | 0.61 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 50.00 | 20.80 | 24.00 | 22.40 | 15.05 | 0.00 | 0.00% | 0.45 | 0 | 20 | 2.37 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:00 PM EST |
| 55.00 | 15.80 | 18.00 | 16.90 | 21.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:00 PM EST |
| 60.00 | 10.70 | 13.80 | 12.25 | 14.18 | 0.00 | 0.00% | 0.20 | 0 | 248 | 1.42 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/6/2026 4:00:00 PM EST |
| 65.00 | 6.00 | 8.00 | 7.00 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 142 | 0.75 | 0.93 | 0.03 | -0.06 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 70.00 | 2.60 | 3.60 | 3.10 | 2.85 | +1.65 | +137.50% | 0.04 | 28 | 389 | 0.40 | 0.70 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 75.00 | 0.30 | 1.00 | 0.65 | 0.80 | +0.35 | +77.78% | 0.01 | 4 | 307 | 0.36 | 0.26 | 0.08 | -0.08 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,165 | 0.44 | 0.04 | 0.02 | -0.02 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 880 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.66 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:00 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 | 4.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 420 | 2.31 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.42 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.10 | +200.00% | 0.00 | 4 | 3,655 | 0.86 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 65.00 | 0.10 | 0.50 | 0.30 | 0.38 | -0.02 | -5.00% | 0.00 | 2 | 820 | 0.52 | -0.07 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 70.00 | 0.55 | 1.15 | 0.85 | 0.90 | -0.76 | -45.79% | 0.01 | 7 | 3,518 | 0.39 | -0.30 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 75.00 | 3.10 | 4.00 | 3.55 | 4.96 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.37 | -0.74 | 0.08 | -0.08 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 80.00 | 6.60 | 9.60 | 8.10 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.98 | -0.96 | 0.02 | -0.02 | 5/1/2026 | 5/6/2026 4:00:00 PM EST |
| 85.00 | 10.90 | 14.90 | 12.90 | % | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 90.00 | 15.90 | 19.90 | 17.90 | 13.56 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:00 PM EST |