Options Chain for MASCO CORP COM (MAS) - $59.72 as of 3/20/2026 1:37:20 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 | 22.10 | 25.70 | 23.90 | % | 0.68 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 40.00 | 17.20 | 20.90 | 19.05 | % | 0.48 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.01 | 3/20/2026 4:00:07 PM EST | |||
| 45.00 | 13.00 | 15.80 | 14.40 | % | 0.32 | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.01 | 3/20/2026 4:00:07 PM EST | |||
| 50.00 | 8.60 | 11.30 | 9.95 | % | 0.20 | 0 | 0 | 0.70 | 0.85 | 0.02 | -0.02 | 3/20/2026 4:00:07 PM EST | |||
| 55.00 | 5.40 | 6.40 | 5.90 | % | 0.11 | 0 | 0 | 0.40 | 0.69 | 0.04 | -0.03 | 3/20/2026 4:00:07 PM EST | |||
| 60.00 | 3.00 | 3.40 | 3.20 | 3.10 | % | 0.05 | 165 | 0 | 0.40 | 0.49 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:07 PM EST | |
| 65.00 | 1.35 | 1.60 | 1.48 | % | 0.02 | 0 | 0 | 0.39 | 0.29 | 0.04 | -0.03 | 3/20/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.03 | -0.02 | 3/20/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.55 | 0.07 | 0.01 | -0.01 | 3/20/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.01 | 3/20/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.01 | 3/20/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.66 | -0.06 | 0.01 | -0.01 | 3/20/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.53 | -0.15 | 0.02 | -0.02 | 3/20/2026 4:00:07 PM EST | |||
| 55.00 | 1.90 | 2.20 | 2.05 | 2.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.31 | 0.04 | -0.03 | 3/19/2026 | 3/20/2026 4:00:07 PM EST |
| 60.00 | 4.00 | 4.60 | 4.30 | 4.10 | -0.10 | -2.39% | 0.07 | 80 | 1 | 0.41 | -0.51 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 65.00 | 7.20 | 8.10 | 7.65 | % | 0.12 | 0 | 0 | 0.40 | -0.71 | 0.04 | -0.03 | 3/20/2026 4:00:07 PM EST | |||
| 70.00 | 9.70 | 13.70 | 11.70 | % | 0.17 | 0 | 0 | 0.70 | -0.85 | 0.03 | -0.02 | 3/20/2026 4:00:07 PM EST | |||
| 75.00 | 14.50 | 18.40 | 16.45 | % | 0.22 | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.01 | 3/20/2026 4:00:07 PM EST | |||
| 80.00 | 19.40 | 23.30 | 21.35 | % | 0.27 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 3/20/2026 4:00:07 PM EST | |||
| 85.00 | 24.40 | 28.30 | 26.35 | % | 0.31 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 90.00 | 29.40 | 33.30 | 31.35 | % | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST |