Options Chain for MASCO CORP COM (MAS) - $67.50 as of 7/29/2025 2:20:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.50 | 33.50 | 31.50 | % | 0.90 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 40.00 | 24.60 | 28.40 | 26.50 | % | 0.66 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 45.00 | 21.20 | 23.40 | 22.30 | % | 0.50 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 50.00 | 15.30 | 17.90 | 16.60 | % | 0.33 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 55.00 | 10.30 | 13.70 | 12.00 | % | 0.22 | 0 | 0 | 0.71 | 0.91 | 0.02 | -0.02 | 7/29/2025 2:59:05 PM EST | |||
| 60.00 | 7.30 | 7.70 | 7.50 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.33 | 0.79 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 65.00 | 3.80 | 4.00 | 3.90 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.31 | 0.60 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 70.00 | 1.60 | 1.75 | 1.68 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.30 | 0.34 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 75.00 | 0.50 | 0.65 | 0.58 | 0.50 | -0.25 | -33.34% | 0.01 | 5 | 102 | 0.30 | 0.16 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.02 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | -0.03 | 0.01 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 55.00 | 0.25 | 0.80 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.09 | 0.02 | -0.02 | 7/17/2025 | 7/29/2025 2:59:05 PM EST |
| 60.00 | 0.60 | 1.25 | 0.93 | % | 0.02 | 0 | 0 | 0.34 | -0.21 | 0.03 | -0.02 | 7/29/2025 2:59:05 PM EST | |||
| 65.00 | 2.20 | 2.45 | 2.33 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.30 | -0.40 | 0.05 | -0.03 | 7/23/2025 | 7/29/2025 2:59:05 PM EST |
| 70.00 | 5.00 | 5.30 | 5.15 | % | 0.07 | 0 | 0 | 0.30 | -0.66 | 0.05 | -0.03 | 7/29/2025 2:59:05 PM EST | |||
| 75.00 | 8.90 | 9.30 | 9.10 | % | 0.12 | 0 | 0 | 0.30 | -0.84 | 0.03 | -0.02 | 7/29/2025 2:59:05 PM EST | |||
| 80.00 | 11.90 | 14.30 | 13.10 | % | 0.16 | 0 | 0 | 0.50 | -0.94 | 0.02 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 85.00 | 16.80 | 19.80 | 18.30 | % | 0.22 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 90.00 | 21.70 | 25.60 | 23.65 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 95.00 | 26.70 | 30.60 | 28.65 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 100.00 | 31.60 | 35.70 | 33.65 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST |