Options Chain for MASCO CORP COM (MAS) - $67.43 as of 7/25/2025 12:57:09 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 | 30.50 | 34.50 | 32.50 | % | 0.93 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 40.00 | 25.50 | 29.50 | 27.50 | % | 0.69 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 45.00 | 20.60 | 24.50 | 22.55 | % | 0.50 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 50.00 | 16.40 | 19.40 | 17.90 | % | 0.36 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 55.00 | 11.10 | 13.90 | 12.50 | % | 0.23 | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 60.00 | 6.30 | 9.70 | 8.00 | 7.30 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.86 | 0.91 | 0.03 | -0.02 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 65.00 | 3.50 | 3.80 | 3.65 | 3.39 | 0.00 | 0.00% | 0.06 | 0 | 231 | 0.38 | 0.67 | 0.06 | -0.05 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 70.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.05 | -4.00% | 0.02 | 10 | 1,330 | 0.35 | 0.33 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.10 | 0.03 | -0.02 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.02 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 85.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 50.00 | 0.05 | 0.15 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:59:05 AM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.82 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,548 | 0.61 | -0.09 | 0.03 | -0.02 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 65.00 | 1.15 | 1.45 | 1.30 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 293 | 0.36 | -0.33 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 70.00 | 3.60 | 4.00 | 3.80 | 3.90 | +0.10 | +2.64% | 0.05 | 1 | 27 | 0.34 | -0.67 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 75.00 | 6.10 | 9.70 | 7.90 | % | 0.11 | 0 | 0 | 0.73 | -0.90 | 0.03 | -0.02 | 7/25/2025 11:59:05 AM EST | |||
| 80.00 | 10.90 | 14.20 | 12.55 | % | 0.16 | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 85.00 | 15.70 | 19.60 | 17.65 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 90.00 | 20.90 | 24.10 | 22.50 | 24.20 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.12 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |