Options Chain for MASCO CORP COM (MAS) - $61.79 as of 5/27/2025 3:17:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.30 | 29.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 40.00 | 21.70 | 24.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 45.00 | 16.80 | 19.20 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 50.00 | 12.10 | 14.60 | % | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 55.00 | 9.10 | 9.40 | % | 0 | 0 | 0.33 | 0.89 | 0.02 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 60.00 | 4.90 | 5.30 | 4.48 | 0.00 | 0.00% | 0 | 39 | 0.30 | 0.73 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 65.00 | 2.00 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 29 | 0.28 | 0.45 | 0.06 | -0.03 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 70.00 | 0.55 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 519 | 0.29 | 0.19 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 75.00 | 0.15 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 306 | 0.33 | 0.05 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 80.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 889 | 0.34 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 85.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 153 | 0.53 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 90.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 95.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:58:58 PM EST |
| 100.00 | 0.00 | 0.50 | 1.82 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 2:58:58 PM EST |
| 105.00 | 0.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 2:58:58 PM EST |
| 110.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 2:58:58 PM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 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 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | -0.03 | 0.01 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 55.00 | 0.40 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 79 | 0.37 | -0.11 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 60.00 | 1.25 | 1.45 | 1.30 | -0.70 | -35.00% | 2 | 86 | 0.30 | -0.27 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 65.00 | 3.20 | 3.50 | 4.25 | +2.00 | +88.89% | 8 | 35 | 0.28 | -0.55 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 70.00 | 6.80 | 7.10 | 4.40 | 0.00 | 0.00% | 0 | 105 | 0.28 | -0.81 | 0.04 | -0.02 | 5/14/2025 | 5/27/2025 2:58:58 PM EST |
| 75.00 | 11.40 | 12.00 | 13.94 | 0.00 | 0.00% | 0 | 52 | 0.40 | -0.95 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 80.00 | 16.20 | 18.30 | 17.27 | -1.67 | -8.82% | 200 | 637 | 0.71 | -0.99 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 85.00 | 20.80 | 23.80 | 22.27 | +13.57 | +155.98% | 200 | 2 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 90.00 | 25.50 | 28.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 95.00 | 30.30 | 33.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 100.00 | 36.00 | 38.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 105.00 | 40.50 | 43.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 110.00 | 46.00 | 48.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 115.00 | 50.50 | 53.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 120.00 | 55.10 | 58.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |