Options Chain for MASCO CORP COM (MAS) - $76.18 as of 7/13/2026 8:50:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 44.90 | 47.80 | 46.35 | % | 1.55 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 35.00 | 39.50 | 42.80 | 41.15 | % | 1.18 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 40.00 | 34.80 | 37.80 | 36.30 | % | 0.91 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 45.00 | 29.60 | 32.80 | 31.20 | % | 0.69 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 50.00 | 24.30 | 27.80 | 26.05 | % | 0.52 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 55.00 | 20.50 | 22.80 | 21.65 | 20.00 | 0.00 | 0.00% | 0.39 | 0 | 181 | 2.96 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/13/2026 3:59:59 PM EST |
| 60.00 | 15.50 | 17.80 | 16.65 | 15.69 | 0.00 | 0.00% | 0.28 | 0 | 44 | 2.37 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 7/13/2026 3:59:59 PM EST |
| 65.00 | 10.50 | 12.80 | 11.65 | 17.10 | 0.00 | 0.00% | 0.18 | 0 | 132 | 1.81 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:59 PM EST |
| 70.00 | 5.40 | 7.30 | 6.35 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 511 | 1.05 | 0.96 | 0.02 | -0.05 | 7/7/2026 | 7/13/2026 3:59:59 PM EST |
| 75.00 | 1.60 | 2.65 | 2.13 | 2.58 | -0.75 | -22.53% | 0.03 | 81 | 340 | 0.44 | 0.65 | 0.11 | -0.16 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.40 | -66.67% | 0.00 | 6 | 619 | 0.52 | 0.13 | 0.07 | -0.09 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 549 | 1.04 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.77 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 174 | 1.67 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.21 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 7/13/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/13/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 154 | 4.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 131 | 3.13 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.91 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 583 | 1.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.66 | -0.04 | 0.02 | -0.05 | 7/8/2026 | 7/13/2026 3:59:59 PM EST |
| 75.00 | 0.65 | 0.95 | 0.80 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.42 | -0.35 | 0.11 | -0.16 | 7/8/2026 | 7/13/2026 3:59:59 PM EST |
| 80.00 | 3.80 | 5.80 | 4.80 | 3.20 | -1.01 | -23.99% | 0.06 | 10 | 112 | 1.19 | -0.87 | 0.07 | -0.09 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 85.00 | 7.60 | 9.60 | 8.60 | 10.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 7/13/2026 3:59:59 PM EST |
| 90.00 | 12.50 | 14.90 | 13.70 | % | 0.15 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 95.00 | 17.10 | 20.20 | 18.65 | % | 0.20 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 100.00 | 22.10 | 25.90 | 24.00 | % | 0.24 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 105.00 | 27.10 | 30.90 | 29.00 | % | 0.28 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 110.00 | 32.10 | 35.90 | 34.00 | % | 0.31 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST |