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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 112.60 | 117.50 | 115.05 | % | 1.77 | 0 | 27 | 2.25 | 1.00 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 70.00 | 107.60 | 112.50 | 110.05 | % | 1.57 | 0 | 25 | 2.09 | 1.00 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 75.00 | 102.60 | 107.50 | 105.05 | % | 1.40 | 0 | 10 | 1.95 | 0.99 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 80.00 | 97.60 | 102.50 | 100.05 | % | 1.25 | 0 | 12 | 1.83 | 0.99 | 0.00 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 85.00 | 92.60 | 97.50 | 95.05 | % | 1.12 | 0 | 12 | 1.71 | 0.99 | 0.00 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 90.00 | 87.60 | 92.50 | 90.05 | % | 1.00 | 0 | 4 | 1.60 | 0.97 | 0.00 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 95.00 | 82.60 | 87.50 | 85.05 | % | 0.90 | 0 | 1 | 1.49 | 0.97 | 0.00 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 100.00 | 77.60 | 82.50 | 80.05 | % | 0.80 | 0 | 0 | 1.39 | 0.95 | 0.00 | -0.04 | 6/10/2026 4:00:14 PM EST | |||
| 105.00 | 72.60 | 77.50 | 75.05 | % | 0.71 | 0 | 0 | 1.30 | 0.95 | 0.00 | -0.04 | 6/10/2026 4:00:14 PM EST | |||
| 110.00 | 67.60 | 72.50 | 70.05 | % | 0.64 | 0 | 0 | 1.21 | 0.92 | 0.00 | -0.05 | 6/10/2026 4:00:14 PM EST | |||
| 115.00 | 62.60 | 67.50 | 65.05 | % | 0.57 | 0 | 0 | 1.13 | 0.92 | 0.00 | -0.05 | 6/10/2026 4:00:14 PM EST | |||
| 120.00 | 57.60 | 62.50 | 60.05 | % | 0.50 | 0 | 5 | 1.05 | 0.87 | 0.00 | -0.07 | 6/10/2026 4:00:14 PM EST | |||
| 125.00 | 52.60 | 57.50 | 55.05 | % | 0.44 | 0 | 5 | 0.97 | 0.85 | 0.00 | -0.08 | 6/10/2026 4:00:14 PM EST | |||
| 130.00 | 47.60 | 52.50 | 50.05 | % | 0.38 | 0 | 2 | 0.89 | 0.84 | 0.00 | -0.07 | 6/10/2026 4:00:14 PM EST | |||
| 135.00 | 42.70 | 47.50 | 45.10 | % | 0.33 | 0 | 1 | 0.82 | 0.82 | 0.01 | -0.07 | 6/10/2026 4:00:14 PM EST | |||
| 140.00 | 37.50 | 42.30 | 39.90 | % | 0.28 | 0 | 16 | 0.74 | 0.77 | 0.01 | -0.09 | 6/10/2026 4:00:14 PM EST | |||
| 145.00 | 32.60 | 37.40 | 35.00 | % | 0.24 | 0 | 7 | 0.67 | 0.76 | 0.01 | -0.08 | 6/10/2026 4:00:14 PM EST | |||
| 150.00 | 27.50 | 32.30 | 29.90 | % | 0.20 | 0 | 0 | 0.60 | 0.72 | 0.01 | -0.08 | 6/10/2026 4:00:14 PM EST | |||
| 155.00 | 22.70 | 27.50 | 25.10 | % | 0.16 | 0 | 0 | 0.54 | 0.67 | 0.01 | -0.08 | 6/10/2026 4:00:14 PM EST | |||
| 160.00 | 17.60 | 22.40 | 20.00 | % | 0.12 | 0 | 10 | 0.46 | 0.63 | 0.01 | -0.08 | 6/10/2026 4:00:14 PM EST | |||
| 165.00 | 14.30 | 17.50 | 15.90 | 15.26 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.42 | 0.58 | 0.01 | -0.10 | 6/8/2026 | 6/10/2026 4:00:14 PM EST |
| 170.00 | 9.80 | 10.10 | 9.95 | 10.70 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.31 | 0.52 | 0.01 | -0.07 | 4/7/2026 | 6/10/2026 4:00:14 PM EST |
| 175.00 | 5.00 | 5.10 | 5.05 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 559 | 0.23 | 0.45 | 0.01 | -0.07 | 6/8/2026 | 6/10/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8,159 | 0.07 | 0.42 | 0.01 | -0.08 | 6/8/2026 | 6/10/2026 4:00:14 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.09 | 0.38 | 0.01 | -0.08 | 6/8/2026 | 6/10/2026 4:00:14 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.15 | 0.32 | 0.01 | -0.07 | 4/7/2026 | 6/10/2026 4:00:14 PM EST |
| 195.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 1 | 0.39 | 0.25 | 0.01 | -0.06 | 6/10/2026 4:00:14 PM EST | |||
| 200.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 3 | 0.42 | 0.21 | 0.01 | -0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 1 | 1.36 | -0.01 | 0.00 | -0.01 | 6/10/2026 4:00:14 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 3 | 0.59 | -0.01 | 0.00 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 1 | 1.18 | -0.01 | 0.00 | -0.02 | 6/10/2026 4:00:14 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 3 | 0.53 | -0.03 | 0.00 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.03 | -0.03 | 0.00 | -0.03 | 6/10/2026 4:00:14 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.04 | 6/10/2026 4:00:14 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.89 | -0.05 | 0.00 | -0.04 | 6/10/2026 4:00:14 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | -0.08 | 0.00 | -0.05 | 4/21/2026 | 6/10/2026 4:00:14 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.76 | -0.08 | 0.00 | -0.05 | 6/10/2026 4:00:14 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.34 | -0.13 | 0.00 | -0.07 | 6/10/2026 4:00:14 PM EST | |||
| 125.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.15 | 0.00 | -0.08 | 4/9/2026 | 6/10/2026 4:00:14 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 10 | 0.28 | -0.16 | 0.00 | -0.07 | 6/10/2026 4:00:14 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.52 | -0.18 | 0.01 | -0.07 | 6/10/2026 4:00:14 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.23 | -0.23 | 0.01 | -0.09 | 4/21/2026 | 6/10/2026 4:00:14 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.41 | -0.24 | 0.01 | -0.08 | 4/14/2026 | 6/10/2026 4:00:14 PM EST |
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 1 | 0.35 | -0.28 | 0.01 | -0.08 | 6/10/2026 4:00:14 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 7 | 0.30 | -0.33 | 0.01 | -0.08 | 6/10/2026 4:00:14 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.24 | -0.37 | 0.01 | -0.08 | 6/8/2026 | 6/10/2026 4:00:14 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.02 | -0.42 | 0.01 | -0.10 | 6/8/2026 | 6/10/2026 4:00:14 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | -0.48 | 0.01 | -0.07 | 6/9/2026 | 6/10/2026 4:00:14 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.00 | -0.55 | 0.01 | -0.07 | 5/26/2026 | 6/10/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | -0.58 | 0.01 | -0.08 | 6/1/2026 | 6/10/2026 4:00:14 PM EST |
| 185.00 | 2.65 | 7.50 | 5.08 | % | 0.03 | 0 | 0 | 0.00 | -0.62 | 0.01 | -0.08 | 6/10/2026 4:00:14 PM EST | |||
| 190.00 | 7.70 | 12.50 | 10.10 | % | 0.05 | 0 | 0 | 0.00 | -0.68 | 0.01 | -0.07 | 6/10/2026 4:00:14 PM EST | |||
| 195.00 | 12.50 | 17.30 | 14.90 | % | 0.08 | 0 | 0 | 0.00 | -0.75 | 0.01 | -0.06 | 6/10/2026 4:00:14 PM EST | |||
| 200.00 | 17.60 | 22.40 | 20.00 | % | 0.10 | 0 | 0 | 0.00 | -0.79 | 0.01 | -0.05 | 6/10/2026 4:00:14 PM EST |