Options Chain for MASCO CORP COM (MAS) - $72.11 as of 7/31/2026 1:17:33 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
30.00 40.00 43.60 41.80 % 1.39 0 0 2.12 1.00 0.00 0.00 7/31/2026 4:00:04 PM EST
35.00 34.70 38.60 36.65 % 1.05 0 0 1.80 1.00 0.00 0.00 7/31/2026 4:00:04 PM EST
40.00 30.20 33.60 31.90 % 0.80 0 0 1.52 1.00 0.00 0.00 7/31/2026 4:00:04 PM EST
45.00 24.70 28.60 26.65 % 0.59 0 0 1.28 1.00 0.00 0.00 7/31/2026 4:00:04 PM EST
50.00 20.20 23.70 21.95 18.17 0.00 0.00% 0.44 0 1 1.08 1.00 0.00 0.00 4/17/2026 7/31/2026 4:00:04 PM EST
55.00 14.90 18.70 16.80 % 0.31 0 0 0.87 0.99 0.01 0.00 7/31/2026 4:00:04 PM EST
60.00 10.80 13.20 12.00 9.40 0.00 0.00% 0.20 0 3 0.61 0.93 0.02 -0.01 4/17/2026 7/31/2026 4:00:04 PM EST
65.00 6.80 8.90 7.85 15.95 0.00 0.00% 0.12 0 202 0.37 0.80 0.03 -0.02 7/16/2026 7/31/2026 4:00:04 PM EST
70.00 2.70 4.40 3.55 4.20 -0.50 -10.64% 0.05 13 307 0.27 0.59 0.05 -0.03 7/31/2026 7/31/2026 4:00:04 PM EST
75.00 1.70 2.25 1.98 2.00 +0.05 +2.57% 0.03 16 148 0.33 0.34 0.05 -0.03 7/31/2026 7/31/2026 4:00:04 PM EST
80.00 0.30 1.20 0.75 0.70 -0.55 -44.00% 0.01 7 1,085 0.31 0.17 0.03 -0.02 7/31/2026 7/31/2026 4:00:04 PM EST
85.00 0.05 0.90 0.48 0.70 +0.10 +16.67% 0.01 5 214 0.34 0.07 0.02 -0.01 7/31/2026 7/31/2026 4:00:04 PM EST
90.00 0.05 0.60 0.33 0.29 +0.19 +190.00% 0.00 15 86 0.39 0.03 0.01 -0.01 7/31/2026 7/31/2026 4:00:04 PM EST
95.00 0.00 0.75 0.38 1.00 0.00 0.00% 0.00 0 65 0.59 0.01 0.00 0.00 7/28/2026 7/31/2026 4:00:04 PM EST
100.00 0.00 0.75 0.38 0.55 0.00 0.00% 0.00 0 2 0.66 0.00 0.00 0.00 7/7/2026 7/31/2026 4:00:04 PM EST
105.00 0.00 0.75 0.38 0.05 0.00 0.00% 0.00 0 2 0.73 0.00 0.00 0.00 7/29/2026 7/31/2026 4:00:04 PM EST
110.00 0.00 0.75 0.38 % 0.00 0 0 0.79 0.00 0.00 0.00 7/31/2026 4:00:04 PM EST
115.00 0.00 0.95 0.48 % 0.00 0 0 0.89 0.00 0.00 0.00 7/31/2026 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
30.00 0.00 2.15 1.08 % 0.04 0 0 2.09 0.00 0.00 0.00 7/31/2026 4:00:04 PM EST
35.00 0.00 2.15 1.08 0.50 0.00 0.00% 0.03 0 4 1.77 0.00 0.00 0.00 4/10/2026 7/31/2026 4:00:04 PM EST
40.00 0.00 1.00 0.50 0.80 0.00 0.00% 0.01 0 4 0.94 0.00 0.00 0.00 4/8/2026 7/31/2026 4:00:04 PM EST
45.00 0.00 1.15 0.58 1.10 0.00 0.00% 0.01 0 101 1.04 0.00 0.00 0.00 4/8/2026 7/31/2026 4:00:04 PM EST
50.00 0.00 0.60 0.30 0.17 0.00 0.00% 0.01 0 123 0.71 0.00 0.00 0.00 6/30/2026 7/31/2026 4:00:04 PM EST
55.00 0.00 0.35 0.18 0.30 0.00 0.00% 0.00 0 96 0.49 -0.01 0.01 0.00 7/14/2026 7/31/2026 4:00:04 PM EST
60.00 0.00 0.55 0.28 0.60 0.00 0.00% 0.00 0 202 0.40 -0.07 0.02 -0.01 7/8/2026 7/31/2026 4:00:04 PM EST
65.00 0.75 2.05 1.40 0.97 -0.17 -14.92% 0.02 141 109 0.31 -0.20 0.03 -0.02 7/31/2026 7/31/2026 4:00:04 PM EST
70.00 2.20 2.55 2.38 2.55 0.00 0.00% 0.03 0 203 0.29 -0.41 0.05 -0.03 7/30/2026 7/31/2026 4:00:04 PM EST
75.00 4.30 6.60 5.45 2.00 0.00 0.00% 0.07 0 176 0.31 -0.66 0.05 -0.03 7/28/2026 7/31/2026 4:00:04 PM EST
80.00 7.90 10.20 9.05 3.30 0.00 0.00% 0.11 0 282 0.43 -0.83 0.03 -0.02 7/28/2026 7/31/2026 4:00:04 PM EST
85.00 12.50 15.10 13.80 12.72 0.00 0.00% 0.16 0 0 0.54 -0.93 0.02 -0.01 7/29/2026 7/31/2026 4:00:04 PM EST
90.00 17.00 19.90 18.45 18.85 0.00 0.00% 0.20 0 25 0.61 -0.97 0.01 -0.01 7/30/2026 7/31/2026 4:00:04 PM EST
95.00 21.60 25.10 23.35 % 0.25 0 0 0.73 -0.99 0.00 0.00 7/31/2026 4:00:04 PM EST
100.00 26.60 30.10 28.35 % 0.28 0 0 0.82 -1.00 0.00 0.00 7/31/2026 4:00:04 PM EST
105.00 31.60 35.50 33.55 % 0.32 0 0 0.96 -1.00 0.00 0.00 7/31/2026 4:00:04 PM EST
110.00 36.60 40.50 38.55 % 0.35 0 0 1.03 -1.00 0.00 0.00 7/31/2026 4:00:04 PM EST
115.00 41.50 45.00 43.25 % 0.38 0 0 1.02 -1.00 0.00 0.00 7/31/2026 4:00:04 PM EST