Options Chain for MASCO CORP COM (MAS) - $62.84 as of 4/10/2026 4:57:39 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 | 26.60 | 30.00 | 28.30 | % | 0.81 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 40.00 | 21.70 | 25.10 | 23.40 | % | 0.58 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 45.00 | 16.70 | 19.80 | 18.25 | % | 0.41 | 0 | 10 | 2.58 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 50.00 | 11.70 | 14.30 | 13.00 | 13.65 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.76 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 55.00 | 7.10 | 9.50 | 8.30 | % | 0.15 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 60.00 | 2.60 | 3.90 | 3.25 | 3.42 | +0.32 | +10.33% | 0.05 | 12 | 63 | 0.59 | 0.85 | 0.07 | -0.07 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 65.00 | 0.20 | 0.75 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 6 | 933 | 0.33 | 0.27 | 0.11 | -0.07 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 70.00 | 0.05 | 1.15 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.70 | 0.01 | 0.01 | -0.01 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 350 | 1.03 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 752 | 0.54 | -0.15 | 0.07 | -0.07 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 65.00 | 2.05 | 2.90 | 2.48 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.34 | -0.73 | 0.11 | -0.07 | 4/8/2026 | 4/10/2026 4:00:11 PM EST |
| 70.00 | 5.80 | 8.40 | 7.10 | % | 0.10 | 0 | 31 | 1.17 | -0.99 | 0.01 | -0.01 | 4/10/2026 4:00:11 PM EST | |||
| 75.00 | 10.60 | 12.80 | 11.70 | % | 0.16 | 0 | 12 | 1.20 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 80.00 | 15.20 | 18.40 | 16.80 | % | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 85.00 | 20.20 | 23.40 | 21.80 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 90.00 | 25.20 | 28.90 | 27.05 | % | 0.30 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 95.00 | 30.20 | 34.00 | 32.10 | % | 0.34 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 100.00 | 35.20 | 38.90 | 37.05 | % | 0.37 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 105.00 | 40.20 | 44.00 | 42.10 | % | 0.40 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 110.00 | 45.20 | 48.40 | 46.80 | % | 0.43 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 115.00 | 50.20 | 53.90 | 52.05 | % | 0.45 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST |