Options Chain for MASCO CORP COM (MAS) - $68.96 as of 6/9/2026 4:43:42 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 | 35.30 | 37.80 | 36.55 | % | 1.04 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 40.00 | 30.30 | 32.70 | 31.50 | % | 0.79 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 45.00 | 25.80 | 27.70 | 26.75 | 20.47 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:59 PM EST |
| 50.00 | 20.80 | 22.70 | 21.75 | 17.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:59 PM EST |
| 55.00 | 15.30 | 17.70 | 16.50 | 11.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:59 PM EST |
| 60.00 | 10.50 | 12.70 | 11.60 | 5.70 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:59 PM EST |
| 65.00 | 6.10 | 7.90 | 7.00 | 6.37 | +2.11 | +49.54% | 0.11 | 4 | 608 | 0.69 | 0.95 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 70.00 | 3.00 | 3.40 | 3.20 | 3.24 | +1.74 | +116.00% | 0.05 | 180 | 482 | 0.41 | 0.71 | 0.08 | -0.08 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 75.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.23 | +54.77% | 0.01 | 34 | 435 | 0.37 | 0.28 | 0.08 | -0.08 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.16 | -44.45% | 0.00 | 4 | 44 | 0.58 | 0.05 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.93 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 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 | 6/9/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.42 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.25 | -55.56% | 0.01 | 11 | 96 | 0.73 | -0.05 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 70.00 | 0.75 | 1.05 | 0.90 | 0.87 | -1.33 | -60.46% | 0.01 | 6 | 93 | 0.41 | -0.29 | 0.08 | -0.08 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 75.00 | 3.10 | 3.70 | 3.40 | 3.70 | -2.82 | -43.26% | 0.05 | 3 | 15 | 0.37 | -0.72 | 0.08 | -0.08 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 80.00 | 7.30 | 9.90 | 8.60 | 10.40 | 0.00 | 0.00% | 0.11 | 0 | 108 | 1.08 | -0.95 | 0.02 | -0.02 | 5/12/2026 | 6/9/2026 3:59:59 PM EST |
| 85.00 | 12.10 | 14.80 | 13.45 | % | 0.16 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 90.00 | 17.30 | 19.80 | 18.55 | 15.50 | 0.00 | 0.00% | 0.21 | 0 | 104 | 1.58 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 3:59:59 PM EST |
| 95.00 | 22.30 | 24.80 | 23.55 | % | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST |