Options Chain for MASCO CORP COM (MAS) - $75.07 as of 2/20/2026 1:39:28 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 | 38.40 | 42.40 | 40.40 | % | 1.15 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 40.00 | 33.30 | 37.40 | 35.35 | % | 0.88 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 45.00 | 28.50 | 32.40 | 30.45 | % | 0.68 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 50.00 | 24.70 | 26.90 | 25.80 | 26.20 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.33 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:16 PM EST |
| 55.00 | 19.60 | 21.90 | 20.75 | % | 0.38 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 60.00 | 14.70 | 16.40 | 15.55 | % | 0.26 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 65.00 | 10.10 | 12.20 | 11.15 | 12.72 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.70 | 0.92 | 0.02 | -0.03 | 2/18/2026 | 2/20/2026 4:00:16 PM EST |
| 70.00 | 5.10 | 7.20 | 6.15 | 7.88 | 0.00 | 0.00% | 0.09 | 0 | 547 | 0.48 | 0.78 | 0.04 | -0.04 | 2/18/2026 | 2/20/2026 4:00:16 PM EST |
| 75.00 | 2.35 | 3.30 | 2.83 | 2.80 | -0.40 | -12.50% | 0.04 | 1 | 674 | 0.34 | 0.52 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 80.00 | 0.75 | 1.20 | 0.98 | 1.09 | +0.04 | +3.81% | 0.01 | 68 | 912 | 0.33 | 0.24 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 85.00 | 0.20 | 1.95 | 1.08 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | 0.08 | 0.03 | -0.02 | 2/10/2026 | 2/20/2026 4:00:16 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.01 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 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 | 2.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 55.00 | 0.05 | 2.20 | 1.13 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 143 | 0.90 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:16 PM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.05 | -0.01 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:16 PM EST |
| 65.00 | 0.30 | 0.75 | 0.53 | 0.55 | -0.05 | -8.34% | 0.01 | 35 | 120 | 0.44 | -0.08 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 70.00 | 0.70 | 1.10 | 0.90 | 0.90 | -0.15 | -14.29% | 0.01 | 48 | 48 | 0.33 | -0.22 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 75.00 | 1.90 | 2.95 | 2.43 | 2.62 | -0.03 | -1.14% | 0.03 | 1 | 424 | 0.29 | -0.48 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 80.00 | 5.10 | 5.90 | 5.50 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.24 | -0.76 | 0.05 | -0.04 | 2/19/2026 | 2/20/2026 4:00:16 PM EST |
| 85.00 | 8.60 | 11.10 | 9.85 | % | 0.12 | 0 | 0 | 0.56 | -0.92 | 0.03 | -0.02 | 2/20/2026 4:00:16 PM EST | |||
| 90.00 | 13.30 | 15.80 | 14.55 | 12.30 | 0.00 | 0.00% | 0.16 | 0 | 103 | 0.65 | -0.98 | 0.01 | -0.01 | 2/10/2026 | 2/20/2026 4:00:16 PM EST |
| 95.00 | 17.90 | 21.70 | 19.80 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 100.00 | 22.70 | 26.60 | 24.65 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 105.00 | 27.70 | 31.60 | 29.65 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST |