Options Chain for MASCO CORP COM (MAS) - $68.98 as of 6/2/2026 8:02:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.10 | 41.40 | 39.25 | % | 1.31 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 35.00 | 32.30 | 36.30 | 34.30 | % | 0.98 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 40.00 | 27.30 | 31.30 | 29.30 | % | 0.73 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 45.00 | 22.40 | 26.40 | 24.40 | % | 0.54 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:58:53 AM EST | |||
| 50.00 | 18.10 | 20.40 | 19.25 | % | 0.39 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 6/2/2026 10:58:53 AM EST | |||
| 55.00 | 13.30 | 15.20 | 14.25 | % | 0.26 | 0 | 180 | 0.55 | 0.95 | 0.01 | -0.03 | 6/2/2026 10:58:53 AM EST | |||
| 60.00 | 8.70 | 11.20 | 9.95 | 15.69 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.56 | 0.87 | 0.02 | -0.04 | 4/27/2026 | 6/2/2026 10:58:53 AM EST |
| 65.00 | 5.60 | 6.50 | 6.05 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 135 | 0.36 | 0.72 | 0.04 | -0.04 | 5/28/2026 | 6/2/2026 10:58:53 AM EST |
| 70.00 | 3.10 | 3.40 | 3.25 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 508 | 0.34 | 0.49 | 0.05 | -0.04 | 5/28/2026 | 6/2/2026 10:58:53 AM EST |
| 75.00 | 1.30 | 1.55 | 1.43 | 1.30 | -0.13 | -9.10% | 0.02 | 2 | 303 | 0.36 | 0.28 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 80.00 | 0.40 | 0.95 | 0.68 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.38 | 0.15 | 0.03 | -0.02 | 5/22/2026 | 6/2/2026 10:58:53 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.40 | 0.07 | 0.01 | -0.01 | 5/28/2026 | 6/2/2026 10:58:53 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.58 | 0.03 | 0.01 | -0.01 | 4/28/2026 | 6/2/2026 10:58:53 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 174 | 0.66 | 0.01 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/2/2026 10:58:53 AM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:58:53 AM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.54 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 6/2/2026 10:58:53 AM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.43 | -0.05 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 10:58:53 AM EST |
| 60.00 | 0.40 | 0.70 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.38 | -0.13 | 0.02 | -0.04 | 6/1/2026 | 6/2/2026 10:58:53 AM EST |
| 65.00 | 1.10 | 1.65 | 1.38 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 582 | 0.36 | -0.28 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 10:58:53 AM EST |
| 70.00 | 3.50 | 3.90 | 3.70 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 153 | 0.35 | -0.51 | 0.05 | -0.04 | 5/28/2026 | 6/2/2026 10:58:53 AM EST |
| 75.00 | 6.50 | 7.80 | 7.15 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 93 | 0.36 | -0.72 | 0.04 | -0.04 | 5/19/2026 | 6/2/2026 10:58:53 AM EST |
| 80.00 | 10.10 | 12.60 | 11.35 | 15.40 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.52 | -0.85 | 0.03 | -0.02 | 5/21/2026 | 6/2/2026 10:58:53 AM EST |
| 85.00 | 15.00 | 17.40 | 16.20 | 10.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.60 | -0.93 | 0.01 | -0.01 | 4/22/2026 | 6/2/2026 10:58:53 AM EST |
| 90.00 | 19.20 | 22.80 | 21.00 | % | 0.23 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 6/2/2026 10:58:53 AM EST | |||
| 95.00 | 23.90 | 27.90 | 25.90 | % | 0.27 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 100.00 | 28.90 | 32.80 | 30.85 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 105.00 | 33.90 | 37.90 | 35.90 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 110.00 | 38.90 | 42.90 | 40.90 | % | 0.37 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST |