Options Chain for MASIMO CORP COM (MASI) - $178.90 as of 6/5/2026 7:31:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 86.80 | 91.00 | 88.90 | % | 0.99 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 95.00 | 81.80 | 86.00 | 83.90 | % | 0.88 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 100.00 | 76.80 | 81.00 | 78.90 | % | 0.79 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 105.00 | 71.80 | 76.00 | 73.90 | % | 0.70 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 110.00 | 66.80 | 71.00 | 68.90 | % | 0.63 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 115.00 | 61.80 | 66.00 | 63.90 | % | 0.56 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 120.00 | 56.80 | 61.00 | 58.90 | % | 0.49 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 125.00 | 51.80 | 56.00 | 53.90 | % | 0.43 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 130.00 | 46.90 | 51.00 | 48.95 | % | 0.38 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 135.00 | 41.90 | 46.10 | 44.00 | % | 0.33 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 140.00 | 36.90 | 41.10 | 39.00 | % | 0.28 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 145.00 | 31.90 | 36.10 | 34.00 | % | 0.23 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 150.00 | 26.90 | 31.10 | 29.00 | % | 0.19 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 155.00 | 22.00 | 26.20 | 24.10 | % | 0.16 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 160.00 | 17.00 | 21.20 | 19.10 | % | 0.12 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 165.00 | 12.00 | 16.20 | 14.10 | % | 0.09 | 0 | 0 | 0.35 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 170.00 | 7.00 | 10.00 | 8.50 | % | 0.05 | 0 | 0 | 0.21 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 175.00 | 2.15 | 6.40 | 4.28 | % | 0.02 | 0 | 0 | 0.20 | 0.78 | 0.08 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.04 | 0.33 | 0.10 | -0.01 | 6/1/2026 | 6/5/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.20 | 0.04 | 0.02 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 175.00 | 0.10 | 2.15 | 1.13 | % | 0.01 | 0 | 0 | 0.09 | -0.22 | 0.08 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 180.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.08 | -0.67 | 0.10 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 185.00 | 4.00 | 8.20 | 6.10 | % | 0.03 | 0 | 0 | 0.15 | -0.96 | 0.02 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 190.00 | 9.00 | 13.20 | 11.10 | % | 0.06 | 0 | 0 | 0.20 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 195.00 | 14.00 | 18.20 | 16.10 | % | 0.08 | 0 | 0 | 0.25 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 200.00 | 19.00 | 23.20 | 21.10 | % | 0.11 | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 205.00 | 24.00 | 28.20 | 26.10 | % | 0.13 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 210.00 | 29.00 | 33.20 | 31.10 | % | 0.15 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 215.00 | 34.00 | 38.20 | 36.10 | % | 0.17 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 220.00 | 39.00 | 43.20 | 41.10 | % | 0.19 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 225.00 | 44.00 | 48.20 | 46.10 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 230.00 | 49.00 | 53.20 | 51.10 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 235.00 | 54.00 | 58.20 | 56.10 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 240.00 | 59.00 | 63.20 | 61.10 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 245.00 | 64.00 | 68.20 | 66.10 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 250.00 | 69.00 | 73.20 | 71.10 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 255.00 | 74.00 | 78.20 | 76.10 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 260.00 | 79.00 | 83.20 | 81.10 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 265.00 | 84.00 | 88.20 | 86.10 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST |