Options Chain for (MASI) - $179.95 as of 7/23/2026 3:14:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 87.80 | 92.50 | 90.15 | % | 1.00 | 0 | 0 | 2.66 | 0.98 | 0.00 | -0.04 | 6/10/2026 4:00:14 PM EST | |||
| 95.00 | 82.80 | 87.50 | 85.15 | % | 0.90 | 0 | 0 | 2.49 | 0.98 | 0.00 | -0.05 | 6/10/2026 4:00:14 PM EST | |||
| 100.00 | 77.80 | 82.50 | 80.15 | % | 0.80 | 0 | 0 | 2.33 | 0.97 | 0.00 | -0.06 | 6/10/2026 4:00:14 PM EST | |||
| 105.00 | 72.80 | 77.50 | 75.15 | % | 0.72 | 0 | 0 | 2.18 | 0.95 | 0.00 | -0.07 | 6/10/2026 4:00:14 PM EST | |||
| 110.00 | 67.80 | 72.50 | 70.15 | % | 0.64 | 0 | 0 | 2.03 | 0.94 | 0.00 | -0.09 | 6/10/2026 4:00:14 PM EST | |||
| 115.00 | 62.80 | 67.50 | 65.15 | % | 0.57 | 0 | 0 | 1.89 | 0.92 | 0.00 | -0.10 | 6/10/2026 4:00:14 PM EST | |||
| 120.00 | 57.80 | 62.50 | 60.15 | % | 0.50 | 0 | 0 | 1.76 | 0.90 | 0.00 | -0.12 | 6/10/2026 4:00:14 PM EST | |||
| 125.00 | 52.80 | 57.50 | 55.15 | % | 0.44 | 0 | 0 | 1.63 | 0.88 | 0.00 | -0.14 | 6/10/2026 4:00:14 PM EST | |||
| 130.00 | 47.80 | 52.50 | 50.15 | % | 0.39 | 0 | 0 | 1.50 | 0.85 | 0.01 | -0.15 | 6/10/2026 4:00:14 PM EST | |||
| 135.00 | 42.80 | 47.50 | 45.15 | % | 0.33 | 0 | 0 | 1.38 | 0.82 | 0.01 | -0.16 | 6/10/2026 4:00:14 PM EST | |||
| 140.00 | 37.80 | 42.50 | 40.15 | % | 0.29 | 0 | 0 | 1.26 | 0.79 | 0.01 | -0.18 | 6/10/2026 4:00:14 PM EST | |||
| 145.00 | 32.90 | 37.50 | 35.20 | % | 0.24 | 0 | 0 | 1.15 | 0.75 | 0.01 | -0.19 | 6/10/2026 4:00:14 PM EST | |||
| 150.00 | 27.90 | 32.50 | 30.20 | % | 0.20 | 0 | 0 | 1.03 | 0.71 | 0.01 | -0.20 | 6/10/2026 4:00:14 PM EST | |||
| 155.00 | 22.90 | 27.50 | 25.20 | % | 0.16 | 0 | 0 | 0.92 | 0.67 | 0.01 | -0.20 | 6/10/2026 4:00:14 PM EST | |||
| 160.00 | 17.90 | 22.50 | 20.20 | % | 0.13 | 0 | 0 | 0.80 | 0.62 | 0.01 | -0.20 | 6/10/2026 4:00:14 PM EST | |||
| 165.00 | 12.90 | 17.50 | 15.20 | % | 0.09 | 0 | 0 | 0.68 | 0.56 | 0.01 | -0.19 | 6/10/2026 4:00:14 PM EST | |||
| 170.00 | 9.80 | 10.10 | 9.95 | % | 0.06 | 0 | 0 | 0.53 | 0.50 | 0.01 | -0.18 | 6/10/2026 4:00:14 PM EST | |||
| 175.00 | 4.10 | 5.10 | 4.60 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.37 | 0.42 | 0.01 | -0.15 | 6/9/2026 | 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 | 76 | 0.12 | 0.30 | 0.02 | -0.11 | 6/1/2026 | 6/10/2026 4:00:14 PM EST |
| 185.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.53 | 0.28 | 0.01 | -0.12 | 6/10/2026 4:00:14 PM EST | |||
| 190.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.59 | 0.22 | 0.01 | -0.11 | 6/10/2026 4:00:14 PM EST | |||
| 195.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.65 | 0.17 | 0.01 | -0.09 | 6/10/2026 4:00:14 PM EST | |||
| 200.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.71 | 0.13 | 0.01 | -0.07 | 6/10/2026 4:00:14 PM EST | |||
| 205.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.76 | 0.10 | 0.01 | -0.06 | 6/10/2026 4:00:14 PM EST | |||
| 210.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.81 | 0.07 | 0.01 | -0.05 | 6/10/2026 4:00:14 PM EST | |||
| 215.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.85 | 0.05 | 0.00 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 220.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.90 | 0.03 | 0.00 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 225.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 230.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 235.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 240.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 245.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:14 PM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:14 PM EST | |||
| 255.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:14 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:14 PM EST | |||
| 265.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.24 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.79 | -0.02 | 0.00 | -0.04 | 6/10/2026 4:00:14 PM EST | |||
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.67 | -0.02 | 0.00 | -0.05 | 6/10/2026 4:00:14 PM EST | |||
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.55 | -0.03 | 0.00 | -0.06 | 6/10/2026 4:00:14 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.44 | -0.05 | 0.00 | -0.07 | 6/10/2026 4:00:14 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.33 | -0.06 | 0.00 | -0.09 | 6/10/2026 4:00:14 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.23 | -0.08 | 0.00 | -0.10 | 6/10/2026 4:00:14 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.13 | -0.10 | 0.00 | -0.12 | 6/10/2026 4:00:14 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.03 | -0.12 | 0.00 | -0.14 | 6/10/2026 4:00:14 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.93 | -0.15 | 0.01 | -0.15 | 6/10/2026 4:00:14 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.84 | -0.17 | 0.01 | -0.16 | 6/10/2026 4:00:14 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.75 | -0.21 | 0.01 | -0.18 | 6/10/2026 4:00:14 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.66 | -0.25 | 0.01 | -0.19 | 6/10/2026 4:00:14 PM EST | |||
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.57 | -0.29 | 0.01 | -0.20 | 6/10/2026 4:00:14 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.47 | -0.33 | 0.01 | -0.20 | 6/10/2026 4:00:14 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.38 | -0.38 | 0.01 | -0.20 | 6/10/2026 4:00:14 PM EST | |||
| 165.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.27 | -0.44 | 0.01 | -0.19 | 6/10/2026 4:00:14 PM EST | |||
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.14 | -0.50 | 0.01 | -0.18 | 6/10/2026 4:00:14 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | -0.58 | 0.01 | -0.15 | 6/10/2026 4:00:14 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | -0.70 | 0.02 | -0.11 | 6/10/2026 4:00:14 PM EST | |||
| 185.00 | 2.70 | 7.50 | 5.10 | % | 0.03 | 0 | 0 | 0.00 | -0.72 | 0.01 | -0.12 | 6/10/2026 4:00:14 PM EST | |||
| 190.00 | 7.90 | 12.50 | 10.20 | % | 0.05 | 0 | 0 | 0.00 | -0.78 | 0.01 | -0.11 | 6/10/2026 4:00:14 PM EST | |||
| 195.00 | 12.90 | 17.50 | 15.20 | % | 0.08 | 0 | 0 | 0.00 | -0.83 | 0.01 | -0.09 | 6/10/2026 4:00:14 PM EST | |||
| 200.00 | 17.90 | 22.50 | 20.20 | % | 0.10 | 0 | 0 | 0.00 | -0.87 | 0.01 | -0.07 | 6/10/2026 4:00:14 PM EST | |||
| 205.00 | 22.90 | 27.50 | 25.20 | % | 0.12 | 0 | 0 | 0.00 | -0.90 | 0.01 | -0.06 | 6/10/2026 4:00:14 PM EST | |||
| 210.00 | 27.90 | 32.50 | 30.20 | % | 0.14 | 0 | 0 | 0.00 | -0.93 | 0.01 | -0.05 | 6/10/2026 4:00:14 PM EST | |||
| 215.00 | 32.90 | 37.50 | 35.20 | % | 0.16 | 0 | 0 | 0.00 | -0.95 | 0.00 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 220.00 | 37.90 | 42.50 | 40.20 | % | 0.18 | 0 | 0 | 0.00 | -0.97 | 0.00 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 225.00 | 42.90 | 47.50 | 45.20 | % | 0.20 | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 230.00 | 47.90 | 52.50 | 50.20 | % | 0.22 | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 235.00 | 52.90 | 57.50 | 55.20 | % | 0.23 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 240.00 | 57.90 | 62.50 | 60.20 | % | 0.25 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 245.00 | 62.90 | 67.50 | 65.20 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:14 PM EST | |||
| 250.00 | 67.90 | 72.50 | 70.20 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:14 PM EST | |||
| 255.00 | 72.90 | 77.50 | 75.20 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:14 PM EST | |||
| 260.00 | 77.90 | 82.50 | 80.20 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:14 PM EST | |||
| 265.00 | 82.90 | 87.50 | 85.20 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:14 PM EST |