Options Chain for (MASI) - $179.95 as of 6/12/2026 3:09:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 102.60 | 107.50 | 105.05 | % | 1.40 | 0 | 0 | 6.89 | 0.97 | 0.00 | -0.34 | 6/10/2026 4:00:14 PM EST | |||
| 80.00 | 97.60 | 102.50 | 100.05 | % | 1.25 | 0 | 0 | 6.45 | 0.96 | 0.00 | -0.42 | 6/10/2026 4:00:14 PM EST | |||
| 85.00 | 92.60 | 97.50 | 95.05 | % | 1.12 | 0 | 0 | 6.03 | 0.95 | 0.00 | -0.51 | 6/10/2026 4:00:14 PM EST | |||
| 90.00 | 87.60 | 92.50 | 90.05 | % | 1.00 | 0 | 0 | 5.65 | 0.94 | 0.00 | -0.60 | 6/10/2026 4:00:14 PM EST | |||
| 95.00 | 82.60 | 87.50 | 85.05 | % | 0.90 | 0 | 1 | 5.29 | 0.94 | 0.00 | -0.55 | 6/10/2026 4:00:14 PM EST | |||
| 100.00 | 77.60 | 82.50 | 80.05 | % | 0.80 | 0 | 0 | 4.95 | 0.93 | 0.00 | -0.50 | 6/10/2026 4:00:14 PM EST | |||
| 105.00 | 72.60 | 77.50 | 75.05 | % | 0.71 | 0 | 1 | 4.63 | 0.93 | 0.00 | -0.51 | 6/10/2026 4:00:14 PM EST | |||
| 110.00 | 67.60 | 72.50 | 70.05 | % | 0.64 | 0 | 0 | 4.32 | 0.92 | 0.00 | -0.49 | 6/10/2026 4:00:14 PM EST | |||
| 115.00 | 62.60 | 67.50 | 65.05 | % | 0.57 | 0 | 0 | 4.02 | 0.90 | 0.00 | -0.56 | 6/10/2026 4:00:14 PM EST | |||
| 120.00 | 57.60 | 62.50 | 60.05 | % | 0.50 | 0 | 0 | 3.74 | 0.88 | 0.00 | -0.62 | 6/10/2026 4:00:14 PM EST | |||
| 125.00 | 52.60 | 57.50 | 55.05 | % | 0.44 | 0 | 0 | 3.47 | 0.86 | 0.00 | -0.69 | 6/10/2026 4:00:14 PM EST | |||
| 130.00 | 47.60 | 52.50 | 50.05 | % | 0.38 | 0 | 1 | 3.20 | 0.82 | 0.00 | -0.91 | 6/10/2026 4:00:14 PM EST | |||
| 135.00 | 42.70 | 47.50 | 45.10 | % | 0.33 | 0 | 1 | 2.95 | 0.81 | 0.01 | -0.78 | 6/10/2026 4:00:14 PM EST | |||
| 140.00 | 37.70 | 42.50 | 40.10 | % | 0.29 | 0 | 1 | 2.70 | 0.74 | 0.01 | -1.20 | 6/10/2026 4:00:14 PM EST | |||
| 145.00 | 32.70 | 37.50 | 35.10 | % | 0.24 | 0 | 1 | 2.45 | 0.74 | 0.01 | -0.88 | 6/10/2026 4:00:14 PM EST | |||
| 150.00 | 27.70 | 32.50 | 30.10 | % | 0.20 | 0 | 3 | 2.20 | 0.68 | 0.01 | -1.20 | 6/10/2026 4:00:14 PM EST | |||
| 155.00 | 22.90 | 27.50 | 25.20 | 23.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.97 | 0.66 | 0.01 | -0.93 | 5/29/2026 | 6/10/2026 4:00:14 PM EST |
| 160.00 | 17.90 | 20.10 | 19.00 | % | 0.12 | 0 | 6 | 1.59 | 0.61 | 0.01 | -1.09 | 6/10/2026 4:00:14 PM EST | |||
| 165.00 | 12.60 | 17.30 | 14.95 | % | 0.09 | 0 | 1 | 1.43 | 0.56 | 0.01 | -0.98 | 6/10/2026 4:00:14 PM EST | |||
| 170.00 | 9.80 | 10.10 | 9.95 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 254 | 1.15 | 0.50 | 0.01 | -0.81 | 6/8/2026 | 6/10/2026 4:00:14 PM EST |
| 175.00 | 4.90 | 5.10 | 5.00 | 4.17 | 0.00 | 0.00% | 0.03 | 0 | 253 | 0.84 | 0.42 | 0.01 | -0.69 | 6/4/2026 | 6/10/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,560 | 0.26 | 0.23 | 0.02 | -0.32 | 6/9/2026 | 6/10/2026 4:00:14 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 0.33 | 0.16 | 0.01 | -0.25 | 6/10/2026 4:00:14 PM EST | |||
| 190.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 10 | 1.27 | 0.13 | 0.01 | -0.25 | 6/10/2026 4:00:14 PM EST | |||
| 195.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 3 | 1.39 | 0.13 | 0.01 | -0.28 | 6/10/2026 4:00:14 PM EST | |||
| 200.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.12 | 0.01 | -0.29 | 4/13/2026 | 6/10/2026 4:00:14 PM EST |
| 205.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 4 | 1.62 | 0.08 | 0.01 | -0.22 | 6/10/2026 4:00:14 PM EST | |||
| 210.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 1 | 1.72 | 0.06 | 0.00 | -0.17 | 6/10/2026 4:00:14 PM EST | |||
| 215.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.82 | 0.04 | 0.00 | -0.12 | 6/10/2026 4:00:14 PM EST | |||
| 220.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 2 | 1.92 | 0.03 | 0.00 | -0.08 | 6/10/2026 4:00:14 PM EST | |||
| 225.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 2.04 | -0.03 | 0.00 | -0.34 | 4/10/2026 | 6/10/2026 4:00:14 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 1.88 | -0.04 | 0.00 | -0.42 | 6/10/2026 4:00:14 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 1.74 | -0.05 | 0.00 | -0.51 | 6/10/2026 4:00:14 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,550 | 1.60 | -0.06 | 0.00 | -0.60 | 4/10/2026 | 6/10/2026 4:00:14 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 12 | 1.47 | -0.06 | 0.00 | -0.55 | 6/10/2026 4:00:14 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.35 | -0.07 | 0.00 | -0.50 | 4/10/2026 | 6/10/2026 4:00:14 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 1.23 | -0.07 | 0.00 | -0.51 | 6/10/2026 4:00:14 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.80 | -0.08 | 0.00 | -0.49 | 4/10/2026 | 6/10/2026 4:00:14 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 1 | 2.58 | -0.10 | 0.00 | -0.56 | 6/10/2026 4:00:14 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.37 | -0.12 | 0.00 | -0.62 | 6/10/2026 4:00:14 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 3 | 2.16 | -0.14 | 0.00 | -0.69 | 6/10/2026 4:00:14 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 20 | 0.82 | -0.18 | 0.00 | -0.91 | 6/10/2026 4:00:14 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 7 | 1.76 | -0.19 | 0.01 | -0.78 | 6/10/2026 4:00:14 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 6 | 0.63 | -0.26 | 0.01 | -1.20 | 6/10/2026 4:00:14 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 1 | 1.37 | -0.26 | 0.01 | -0.88 | 6/10/2026 4:00:14 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 0.43 | -0.32 | 0.01 | -1.20 | 6/10/2026 4:00:14 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.98 | -0.34 | 0.01 | -0.93 | 6/10/2026 4:00:14 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 1 | 0.22 | -0.39 | 0.01 | -1.09 | 6/10/2026 4:00:14 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 0.09 | -0.44 | 0.01 | -0.98 | 6/10/2026 4:00:14 PM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.00 | -0.50 | 0.01 | -0.81 | 5/18/2026 | 6/10/2026 4:00:14 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 927 | 0.00 | -0.58 | 0.01 | -0.69 | 5/14/2026 | 6/10/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | -0.77 | 0.02 | -0.32 | 5/4/2026 | 6/10/2026 4:00:14 PM EST |
| 185.00 | 2.65 | 7.50 | 5.08 | % | 0.03 | 0 | 0 | 0.00 | -0.84 | 0.01 | -0.25 | 6/10/2026 4:00:14 PM EST | |||
| 190.00 | 7.60 | 12.30 | 9.95 | % | 0.05 | 0 | 0 | 0.00 | -0.87 | 0.01 | -0.25 | 6/10/2026 4:00:14 PM EST | |||
| 195.00 | 12.60 | 17.30 | 14.95 | % | 0.08 | 0 | 0 | 0.00 | -0.87 | 0.01 | -0.28 | 6/10/2026 4:00:14 PM EST | |||
| 200.00 | 17.60 | 22.30 | 19.95 | % | 0.10 | 0 | 0 | 0.00 | -0.88 | 0.01 | -0.29 | 6/10/2026 4:00:14 PM EST | |||
| 205.00 | 22.50 | 27.30 | 24.90 | % | 0.12 | 0 | 0 | 0.00 | -0.92 | 0.01 | -0.22 | 6/10/2026 4:00:14 PM EST | |||
| 210.00 | 27.50 | 32.30 | 29.90 | % | 0.14 | 0 | 0 | 0.00 | -0.94 | 0.00 | -0.17 | 6/10/2026 4:00:14 PM EST | |||
| 215.00 | 32.60 | 37.30 | 34.95 | % | 0.16 | 0 | 0 | 0.00 | -0.96 | 0.00 | -0.12 | 6/10/2026 4:00:14 PM EST | |||
| 220.00 | 37.50 | 42.30 | 39.90 | % | 0.18 | 0 | 0 | 0.00 | -0.97 | 0.00 | -0.08 | 6/10/2026 4:00:14 PM EST | |||
| 225.00 | 42.60 | 47.50 | 45.05 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:14 PM EST |