Options Chain for MASCO CORP COM (MAS) - $82.77 as of 7/3/2026 7:00:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.70 | 44.70 | 42.70 | % | 1.07 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 45.00 | 35.80 | 39.80 | 37.80 | % | 0.84 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 50.00 | 30.80 | 34.80 | 32.80 | % | 0.66 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 55.00 | 25.90 | 29.90 | 27.90 | % | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 60.00 | 21.30 | 24.00 | 22.65 | % | 0.38 | 0 | 0 | 0.75 | 0.98 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 65.00 | 16.50 | 19.20 | 17.85 | % | 0.27 | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 70.00 | 12.20 | 14.40 | 13.30 | % | 0.19 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 75.00 | 8.20 | 10.50 | 9.35 | % | 0.12 | 0 | 0 | 0.70 | 0.68 | 0.03 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 5.30 | 6.50 | 5.90 | 5.70 | +0.20 | +3.64% | 0.07 | 1 | 52 | 0.57 | 0.48 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 85.00 | 2.40 | 4.00 | 3.20 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.48 | 0.28 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 90.00 | 0.60 | 2.45 | 1.53 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | 0.13 | 0.03 | -0.03 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 95.00 | 0.20 | 1.35 | 0.78 | % | 0.01 | 0 | 0 | 0.40 | 0.05 | 0.02 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.01 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | -0.07 | 0.01 | -0.01 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 0.10 | 1.30 | 0.70 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | -0.16 | 0.01 | -0.02 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 0.35 | 2.40 | 1.38 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.22 | -0.32 | 0.03 | -0.03 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 80.00 | 2.40 | 4.20 | 3.30 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.21 | -0.52 | 0.03 | -0.04 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 85.00 | 5.10 | 7.00 | 6.05 | % | 0.07 | 0 | 0 | 0.15 | -0.72 | 0.04 | -0.04 | 7/2/2026 4:00:04 PM EST | |||
| 90.00 | 8.30 | 10.20 | 9.25 | % | 0.10 | 0 | 0 | 0.04 | -0.87 | 0.03 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 95.00 | 12.30 | 14.60 | 13.45 | % | 0.14 | 0 | 0 | 0.44 | -0.95 | 0.02 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 100.00 | 16.80 | 19.40 | 18.10 | % | 0.18 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 105.00 | 21.50 | 24.50 | 23.00 | % | 0.22 | 0 | 0 | 0.72 | -0.99 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 110.00 | 25.40 | 29.40 | 27.40 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST |