Options Chain for MASCO CORP COM (MAS) - $75.56 as of 10/27/2026 7:59:04 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 | 38.00 | 42.70 | 40.35 | % | 1.15 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 40.00 | 33.00 | 37.70 | 35.35 | % | 0.88 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 45.00 | 28.00 | 32.70 | 30.35 | % | 0.67 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 50.00 | 23.00 | 27.70 | 25.35 | % | 0.51 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 55.00 | 18.20 | 22.20 | 20.20 | % | 0.37 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 60.00 | 13.60 | 16.30 | 14.95 | % | 0.25 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 65.00 | 9.40 | 11.90 | 10.65 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | 0.91 | 0.02 | -0.03 | 10/2/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 5.40 | 8.20 | 6.80 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.69 | 0.76 | 0.04 | -0.06 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 2.90 | 3.70 | 3.30 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 1,144 | 0.41 | 0.53 | 0.05 | -0.07 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 0.70 | 1.85 | 1.28 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 211 | 0.39 | 0.29 | 0.04 | -0.06 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 0.20 | 1.35 | 0.78 | 0.58 | +0.08 | +16.00% | 0.01 | 2 | 4 | 0.45 | 0.12 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.04 | 0.01 | -0.01 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 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 | 2.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.81 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.25 | +0.15 | +150.00% | 0.00 | 239 | 207 | 0.57 | -0.04 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.67 | +0.02 | +3.08% | 0.01 | 1 | 414 | 0.68 | -0.09 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 1.05 | 2.00 | 1.53 | 1.45 | -0.11 | -7.06% | 0.02 | 240 | 350 | 0.49 | -0.24 | 0.04 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 3.00 | 3.60 | 3.30 | 3.40 | 0.00 | 0.00% | 0.04 | 373 | 204 | 0.45 | -0.47 | 0.05 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 5.10 | 7.70 | 6.40 | % | 0.08 | 0 | 0 | 0.41 | -0.71 | 0.04 | -0.06 | 10/27/2026 3:59:58 PM EST | |||
| 85.00 | 9.20 | 12.00 | 10.60 | % | 0.12 | 0 | 0 | 0.75 | -0.88 | 0.03 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 90.00 | 13.20 | 17.20 | 15.20 | % | 0.17 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 95.00 | 17.50 | 22.30 | 19.90 | % | 0.21 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 100.00 | 22.60 | 27.50 | 25.05 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |