Options Chain for MASCO CORP COM (MAS) - $65.22 as of 10/29/2025 8:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.80 | 27.30 | 25.55 | % | 0.64 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 45.00 | 18.90 | 22.10 | 20.50 | % | 0.46 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 50.00 | 13.50 | 17.30 | 15.40 | % | 0.31 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 55.00 | 9.10 | 11.60 | 10.35 | 12.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | 0.97 | 0.01 | -0.01 | 10/10/2025 | 10/29/2025 4:00:02 PM EST |
| 60.00 | 4.50 | 7.10 | 5.80 | 7.16 | -0.03 | -0.42% | 0.10 | 3 | 1 | 0.79 | 0.83 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 65.00 | 1.20 | 4.30 | 2.75 | 2.98 | -2.32 | -43.78% | 0.04 | 27 | 41 | 0.41 | 0.53 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 70.00 | 0.15 | 1.00 | 0.58 | 0.80 | -1.28 | -61.54% | 0.01 | 61 | 639 | 0.31 | 0.21 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.11 | -0.53 | -82.82% | 0.00 | 24 | 398 | 0.47 | 0.05 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 489 | 1.01 | 0.01 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.05 | -0.03 | 0.01 | -0.01 | 10/16/2025 | 10/29/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 734 | 0.73 | -0.17 | 0.04 | -0.03 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 65.00 | 1.50 | 2.50 | 2.00 | 2.15 | +1.15 | +115.00% | 0.03 | 301 | 480 | 0.32 | -0.47 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 70.00 | 5.10 | 5.80 | 5.45 | 5.10 | +1.88 | +58.39% | 0.08 | 152 | 350 | 0.34 | -0.79 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 75.00 | 8.90 | 11.00 | 9.95 | 8.78 | +2.28 | +35.08% | 0.13 | 1 | 7 | 0.67 | -0.95 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 80.00 | 13.10 | 16.30 | 14.70 | % | 0.18 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 85.00 | 18.00 | 21.90 | 19.95 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 90.00 | 23.10 | 26.90 | 25.00 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 95.00 | 28.10 | 31.90 | 30.00 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 100.00 | 33.10 | 36.90 | 35.00 | % | 0.35 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 105.00 | 38.30 | 41.90 | 40.10 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 110.00 | 43.30 | 46.90 | 45.10 | % | 0.41 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST |