Options Chain for MASCO CORP COM (MAS) - $73.63 as of 9/12/2025 9:08:27 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 | 37.20 | 40.70 | 38.95 | % | 1.11 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 40.00 | 32.80 | 35.70 | 34.25 | % | 0.86 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 45.00 | 27.70 | 30.50 | 29.10 | % | 0.65 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 50.00 | 22.70 | 25.50 | 24.10 | % | 0.48 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 55.00 | 17.70 | 19.80 | 18.75 | % | 0.34 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 60.00 | 12.80 | 15.70 | 14.25 | 13.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:06 PM EST |
| 65.00 | 8.50 | 9.80 | 9.15 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.99 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 70.00 | 3.70 | 4.00 | 3.85 | 4.41 | -1.09 | -19.82% | 0.06 | 1 | 1,152 | 0.26 | 0.88 | 0.06 | -0.05 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 75.00 | 0.50 | 0.65 | 0.58 | 0.71 | -0.57 | -44.54% | 0.01 | 4 | 1,422 | 0.26 | 0.33 | 0.14 | -0.08 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 208 | 0.32 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 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 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.44 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.93 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:06 PM EST |
| 70.00 | 0.10 | 0.45 | 0.28 | 0.14 | -0.50 | -78.13% | 0.00 | 400 | 411 | 0.34 | -0.12 | 0.06 | -0.05 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 75.00 | 1.60 | 1.95 | 1.78 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.25 | -0.67 | 0.14 | -0.08 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 80.00 | 4.70 | 7.40 | 6.05 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.84 | -0.99 | 0.01 | -0.01 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 85.00 | 9.60 | 12.30 | 10.95 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 90.00 | 14.40 | 17.30 | 15.85 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 95.00 | 19.40 | 22.30 | 20.85 | % | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 100.00 | 24.90 | 27.50 | 26.20 | % | 0.26 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST |