Options Chain for MASCO CORP COM (MAS) - $61.76 as of 5/5/2025 8:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.90 | 29.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 20.30 | 23.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 15.00 | 19.10 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 10.30 | 14.20 | % | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 55.00 | 6.90 | 8.10 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.83 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 3.40 | 3.70 | 3.70 | -0.20 | -5.13% | 12 | 44 | 0.30 | 0.62 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 1.00 | 1.30 | 1.25 | -0.10 | -7.41% | 19 | 257 | 0.27 | 0.32 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 0.15 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.27 | 0.11 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 0.59 | 0.03 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 0.20 | 1.20 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.06 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 0.55 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.17 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 1.60 | 1.95 | 1.60 | 0.00 | 0.00% | 5 | 47 | 0.30 | -0.38 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 4.10 | 4.60 | 5.28 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.68 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 6.70 | 9.50 | % | 0 | 0 | 0.46 | -0.89 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 75.00 | 11.60 | 14.40 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 80.00 | 16.20 | 19.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 85.00 | 21.30 | 24.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 90.00 | 26.10 | 30.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |