Options Chain for MASCO CORP COM (MAS) - $74.18 as of 4/24/2026 8:21:46 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 | 37.50 | 41.50 | 39.50 | % | 1.13 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:36 PM EST | |||
| 40.00 | 32.50 | 36.50 | 34.50 | % | 0.86 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:36 PM EST | |||
| 45.00 | 27.60 | 31.50 | 29.55 | % | 0.66 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:36 PM EST | |||
| 50.00 | 22.60 | 26.60 | 24.60 | % | 0.49 | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:36 PM EST | |||
| 55.00 | 18.20 | 21.00 | 19.60 | % | 0.36 | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.01 | 4/24/2026 3:59:36 PM EST | |||
| 60.00 | 13.60 | 16.30 | 14.95 | 15.45 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.63 | 0.91 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:36 PM EST |
| 65.00 | 9.50 | 11.90 | 10.70 | 9.94 | 0.00 | 0.00% | 0.16 | 0 | 603 | 0.55 | 0.83 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 3:59:36 PM EST |
| 70.00 | 6.10 | 6.90 | 6.50 | 6.33 | -0.17 | -2.62% | 0.09 | 60 | 70 | 0.36 | 0.70 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:36 PM EST |
| 75.00 | 3.10 | 3.40 | 3.25 | 3.20 | -1.00 | -23.81% | 0.04 | 1 | 69 | 0.32 | 0.49 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:36 PM EST |
| 80.00 | 1.40 | 1.80 | 1.60 | 1.90 | +0.70 | +58.34% | 0.02 | 4 | 41 | 0.32 | 0.28 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:36 PM EST |
| 85.00 | 0.60 | 1.20 | 0.90 | 0.95 | 0.00 | 0.00% | 0.01 | 1 | 64 | 0.35 | 0.15 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:36 PM EST |
| 90.00 | 0.25 | 0.90 | 0.58 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.02 | -0.01 | 4/24/2026 3:59:36 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 4/24/2026 3:59:36 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 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:36 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:36 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:36 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:36 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | -0.04 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:36 PM EST |
| 60.00 | 0.40 | 0.70 | 0.55 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.09 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:36 PM EST |
| 65.00 | 0.85 | 1.40 | 1.13 | 0.94 | -0.31 | -24.80% | 0.02 | 2 | 10 | 0.40 | -0.17 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:36 PM EST |
| 70.00 | 1.75 | 2.10 | 1.93 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.33 | -0.30 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:36 PM EST |
| 75.00 | 3.70 | 4.10 | 3.90 | 3.97 | +0.08 | +2.06% | 0.05 | 6 | 6 | 0.31 | -0.51 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:36 PM EST |
| 80.00 | 7.00 | 7.70 | 7.35 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 106 | 0.31 | -0.72 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:36 PM EST |
| 85.00 | 10.00 | 13.00 | 11.50 | % | 0.14 | 0 | 0 | 0.52 | -0.85 | 0.03 | -0.02 | 4/24/2026 3:59:36 PM EST | |||
| 90.00 | 15.20 | 17.30 | 16.25 | 15.50 | 0.00 | 0.00% | 0.18 | 0 | 104 | 0.55 | -0.92 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 3:59:36 PM EST |
| 95.00 | 19.50 | 22.40 | 20.95 | % | 0.22 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:36 PM EST |