Options Chain for MASCO CORP COM (MAS) - $63.45 as of 5/30/2025 5:39:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.70 | 29.60 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 40.00 | 20.70 | 24.60 | 23.53 | 0.00 | 0.00% | 0 | 10 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 15.70 | 19.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 10.70 | 14.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 6.50 | 8.80 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.95 | 0.02 | -0.02 | 5/2/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 3.20 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 72 | 0.30 | 0.73 | 0.07 | -0.04 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 0.55 | 0.80 | 0.65 | -0.39 | -37.50% | 1 | 217 | 0.26 | 0.30 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,078 | 0.34 | 0.04 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:57 PM EST |
| 55.00 | 0.10 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.45 | -0.05 | 0.02 | -0.02 | 5/12/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 0.65 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 64 | 0.30 | -0.27 | 0.07 | -0.04 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 3.00 | 3.30 | 2.75 | 0.00 | 0.00% | 0 | 67 | 0.27 | -0.70 | 0.09 | -0.04 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 70.00 | 6.20 | 8.60 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.96 | 0.02 | -0.01 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 10.50 | 14.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 80.00 | 15.50 | 19.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 20.50 | 24.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 90.00 | 25.50 | 29.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |