Options Chain for MASCO CORP COM (MAS) - $68.67 as of 3/28/2025 8:22:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.30 | 31.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 23.20 | 26.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 17.90 | 21.20 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 13.40 | 16.40 | % | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 9.40 | 9.90 | % | 0 | 0 | 0.36 | 0.87 | 0.02 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 4.00 | 5.60 | % | 0 | 0 | 0.23 | 0.72 | 0.04 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 70.00 | 2.40 | 2.60 | 2.69 | % | 4 | 0 | 0.29 | 0.47 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 75.00 | 0.85 | 0.95 | 1.27 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.23 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 0.25 | 0.35 | 0.26 | -0.19 | -42.23% | 59 | 1 | 0.29 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 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 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.60 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 0.05 | 0.55 | % | 0 | 0 | 0.40 | -0.05 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 0.50 | 0.65 | % | 0 | 0 | 0.35 | -0.13 | 0.02 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 1.35 | 1.50 | 1.41 | +0.36 | +34.29% | 9 | 1 | 0.31 | -0.28 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 3.30 | 3.60 | 3.40 | +0.80 | +30.77% | 7 | 56 | 0.29 | -0.53 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 6.60 | 7.00 | % | 0 | 0 | 0.27 | -0.77 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 10.10 | 12.20 | % | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 14.20 | 18.20 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 19.20 | 23.20 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 24.40 | 28.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 29.20 | 33.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 105.00 | 34.20 | 38.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |