Options Chain for MASCO CORP COM (MAS) - $70.69 as of 5/29/2026 2:46:59 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 | 34.00 | 38.00 | 36.00 | % | 1.03 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 40.00 | 29.00 | 33.00 | 31.00 | % | 0.78 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 45.00 | 24.00 | 28.00 | 26.00 | 20.47 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:42 PM EST |
| 50.00 | 19.00 | 23.00 | 21.00 | 17.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:42 PM EST |
| 55.00 | 14.30 | 18.00 | 16.15 | 11.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 1:58:42 PM EST |
| 60.00 | 9.60 | 12.30 | 10.95 | 5.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.77 | 0.97 | 0.01 | -0.02 | 5/19/2026 | 5/29/2026 1:58:42 PM EST |
| 65.00 | 5.00 | 7.50 | 6.25 | 5.72 | 0.00 | 0.00% | 0.10 | 0 | 609 | 0.56 | 0.86 | 0.04 | -0.04 | 5/27/2026 | 5/29/2026 1:58:42 PM EST |
| 70.00 | 2.60 | 2.80 | 2.70 | 2.80 | 0.00 | 0.00% | 0.04 | 20 | 230 | 0.34 | 0.60 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 1:58:42 PM EST |
| 75.00 | 0.70 | 0.95 | 0.83 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 437 | 0.34 | 0.26 | 0.06 | -0.05 | 5/28/2026 | 5/29/2026 1:58:42 PM EST |
| 80.00 | 0.15 | 0.60 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.39 | 0.07 | 0.02 | -0.02 | 5/28/2026 | 5/29/2026 1:58:42 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.66 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/29/2026 1:58:42 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 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 | 2.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:42 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:42 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.75 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 1:58:42 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.62 | -0.03 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 1:58:42 PM EST |
| 65.00 | 0.40 | 0.75 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.39 | -0.14 | 0.04 | -0.04 | 5/27/2026 | 5/29/2026 1:58:42 PM EST |
| 70.00 | 1.55 | 1.90 | 1.73 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.34 | -0.40 | 0.07 | -0.06 | 5/28/2026 | 5/29/2026 1:58:42 PM EST |
| 75.00 | 4.60 | 5.20 | 4.90 | 6.52 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.34 | -0.74 | 0.06 | -0.05 | 5/12/2026 | 5/29/2026 1:58:42 PM EST |
| 80.00 | 8.30 | 10.90 | 9.60 | 10.40 | 0.00 | 0.00% | 0.12 | 0 | 108 | 0.77 | -0.93 | 0.02 | -0.02 | 5/12/2026 | 5/29/2026 1:58:42 PM EST |
| 85.00 | 12.90 | 15.70 | 14.30 | % | 0.17 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 90.00 | 17.20 | 20.90 | 19.05 | 15.50 | 0.00 | 0.00% | 0.21 | 0 | 104 | 1.12 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:58:42 PM EST |
| 95.00 | 22.90 | 26.10 | 24.50 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST |