Options Chain for MASONITE INTL CORP COM (DOOR) - $131.75 as of 4/26/2024 3:09:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.20 | 59.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 49.20 | 54.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 44.20 | 49.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 39.50 | 44.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 34.50 | 39.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 29.50 | 34.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 24.50 | 29.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 19.50 | 24.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 14.50 | 19.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 9.60 | 14.50 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 4.70 | 9.50 | % | 0 | 0 | 0.43 | 0.98 | 0.01 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 0.10 | 5.00 | 2.60 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.72 | 0.09 | -0.04 | 4/5/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 4 | 173 | 0.06 | 0.21 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 5.00 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.02 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 5.00 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 5.00 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 5.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 5.00 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 5.00 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 0.00 | 5.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 5.00 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 5.00 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 5.00 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 5.00 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.10 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 5.00 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 5.00 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 5.00 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 5.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 5.00 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 5.00 | % | 0 | 0 | 0.65 | -0.02 | 0.01 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 33 | 0.19 | -0.28 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 1.00 | 5.90 | % | 0 | 0 | 0.32 | -0.79 | 0.08 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 6.00 | 10.90 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 11.00 | 15.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 16.00 | 20.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 21.00 | 25.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 26.00 | 30.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 31.00 | 35.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 36.00 | 40.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 41.00 | 45.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 46.00 | 50.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 51.00 | 55.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |