Options Chain for MASCO CORP COM (MAS) - $60.90 as of 6/20/2025 3:49:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.60 | 28.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 40.00 | 19.60 | 23.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 45.00 | 14.90 | 18.70 | % | 0 | 0 | 0.91 | 0.97 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 50.00 | 9.90 | 14.00 | % | 0 | 0 | 0.72 | 0.91 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 55.00 | 6.00 | 9.50 | % | 0 | 0 | 0.43 | 0.79 | 0.03 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 60.00 | 3.50 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.59 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 65.00 | 1.30 | 1.75 | 1.73 | +0.13 | +8.13% | 3 | 9 | 0.31 | 0.32 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 0.32 | 0.14 | 0.03 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 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 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.50 | % | 0 | 0 | 0.59 | -0.03 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.50 | % | 1 | 0 | 0.45 | -0.09 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 55.00 | 0.10 | 1.90 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.21 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 60.00 | 2.00 | 2.60 | 2.50 | +0.20 | +8.70% | 40 | 1 | 0.30 | -0.41 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 65.00 | 3.50 | 6.10 | % | 0 | 0 | 0.25 | -0.68 | 0.05 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 70.00 | 7.00 | 10.90 | % | 0 | 0 | 0.41 | -0.86 | 0.03 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 75.00 | 11.90 | 15.70 | % | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 80.00 | 16.70 | 20.60 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 85.00 | 21.70 | 25.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 90.00 | 26.70 | 30.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST |