Options Chain for MASCO CORP COM (MAS) - $68.67 as of 3/31/2025 4:30:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.80 | 30.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 45.00 | 22.60 | 25.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 50.00 | 17.50 | 19.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 55.00 | 13.00 | 14.90 | 20.20 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:58 PM EST |
| 60.00 | 8.50 | 10.00 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.97 | 0.01 | -0.02 | 3/6/2025 | 3/31/2025 2:58:58 PM EST |
| 65.00 | 4.30 | 5.10 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.83 | 0.05 | -0.04 | 3/13/2025 | 3/31/2025 2:58:58 PM EST |
| 70.00 | 1.45 | 1.60 | 1.20 | -0.30 | -20.00% | 8 | 1,714 | 0.29 | 0.45 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 75.00 | 0.20 | 0.30 | 0.16 | -0.18 | -52.95% | 1 | 1,050 | 0.28 | 0.10 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | -0.28 | -73.69% | 1 | 157 | 0.62 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 66 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 90.00 | 0.00 | 0.80 | 0.28 | 0.00 | 0.00% | 0 | 111 | 0.95 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 127 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 23 | 1.19 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:58:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 3/31/2025 2:58:58 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 2:58:58 PM EST |
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:58 PM EST |
| 60.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.43 | -0.03 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 65.00 | 0.40 | 0.50 | 0.65 | 0.00 | 0.00% | 2 | 452 | 0.33 | -0.17 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 70.00 | 1.90 | 2.10 | 2.60 | +0.21 | +8.79% | 22 | 113 | 0.29 | -0.55 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 75.00 | 5.50 | 5.90 | 6.49 | +0.44 | +7.28% | 1 | 70 | 0.54 | -0.90 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 80.00 | 10.40 | 11.00 | 11.24 | 0.00 | 0.00% | 0 | 41 | 0.69 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 85.00 | 15.30 | 17.70 | 14.90 | 0.00 | 0.00% | 0 | 8 | 1.13 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:58 PM EST |
| 90.00 | 20.00 | 22.70 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 3/31/2025 2:58:58 PM EST |
| 95.00 | 25.20 | 27.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 100.00 | 30.30 | 32.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 105.00 | 34.70 | 37.70 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 110.00 | 39.60 | 42.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 115.00 | 45.00 | 47.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 120.00 | 50.10 | 52.70 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |