Options Chain for MASIMO CORP COM (MASI) - $150.25 as of 10/8/2025 4:19:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 82.10 | 85.90 | 84.00 | 99.20 | 0.00 | 0.00% | 1.20 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 10/8/2025 3:59:52 PM EST |
| 75.00 | 77.10 | 80.90 | 79.00 | % | 1.05 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 80.00 | 72.10 | 76.00 | 74.05 | % | 0.93 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 85.00 | 67.10 | 71.00 | 69.05 | % | 0.81 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 90.00 | 62.10 | 66.00 | 64.05 | % | 0.71 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 95.00 | 57.10 | 60.90 | 59.00 | % | 0.62 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 100.00 | 52.10 | 56.00 | 54.05 | % | 0.54 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 105.00 | 47.20 | 50.90 | 49.05 | % | 0.47 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 110.00 | 42.20 | 46.10 | 44.15 | % | 0.40 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 115.00 | 37.20 | 41.00 | 39.10 | % | 0.34 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 120.00 | 32.20 | 36.00 | 34.10 | 21.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:52 PM EST |
| 125.00 | 27.20 | 30.90 | 29.05 | 14.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:52 PM EST |
| 130.00 | 22.20 | 26.00 | 24.10 | 57.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 10/8/2025 3:59:52 PM EST |
| 135.00 | 17.20 | 21.10 | 19.15 | 13.85 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 3:59:52 PM EST |
| 140.00 | 12.50 | 16.30 | 14.40 | 7.81 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.84 | 0.96 | 0.02 | -0.03 | 9/17/2025 | 10/8/2025 3:59:52 PM EST |
| 145.00 | 8.00 | 11.90 | 9.95 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.74 | 0.83 | 0.03 | -0.10 | 9/30/2025 | 10/8/2025 3:59:52 PM EST |
| 150.00 | 4.10 | 7.80 | 5.95 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.56 | 0.65 | 0.04 | -0.16 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 155.00 | 1.30 | 5.40 | 3.35 | 2.20 | -0.60 | -21.43% | 0.02 | 14 | 90 | 0.43 | 0.44 | 0.04 | -0.18 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 160.00 | 0.85 | 1.80 | 1.33 | 0.79 | -0.21 | -21.00% | 0.01 | 1 | 13 | 0.38 | 0.24 | 0.04 | -0.14 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 165.00 | 0.25 | 1.55 | 0.90 | 0.60 | +0.15 | +33.34% | 0.01 | 10 | 21 | 0.44 | 0.11 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.04 | 0.01 | -0.04 | 8/20/2025 | 10/8/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.01 | 0.00 | -0.01 | 8/20/2025 | 10/8/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 3:59:52 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 3:59:52 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:52 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.05 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.28 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 10/8/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 10/8/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 10/8/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/8/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.60 | 0.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.93 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.76 | -0.04 | 0.02 | -0.03 | 9/30/2025 | 10/8/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 3.00 | 1.50 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.68 | -0.17 | 0.03 | -0.10 | 9/8/2025 | 10/8/2025 3:59:52 PM EST |
| 150.00 | 1.50 | 4.20 | 2.85 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | -0.35 | 0.04 | -0.16 | 9/10/2025 | 10/8/2025 3:59:52 PM EST |
| 155.00 | 2.20 | 6.20 | 4.20 | 11.58 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.33 | -0.56 | 0.04 | -0.18 | 9/10/2025 | 10/8/2025 3:59:52 PM EST |
| 160.00 | 6.10 | 9.30 | 7.70 | 13.90 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.55 | -0.76 | 0.04 | -0.14 | 9/8/2025 | 10/8/2025 3:59:52 PM EST |
| 165.00 | 9.30 | 13.30 | 11.30 | % | 0.07 | 0 | 0 | 0.57 | -0.89 | 0.02 | -0.09 | 10/8/2025 3:59:52 PM EST | |||
| 170.00 | 14.80 | 18.10 | 16.45 | % | 0.10 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.04 | 10/8/2025 3:59:52 PM EST | |||
| 175.00 | 19.10 | 22.90 | 21.00 | % | 0.12 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 180.00 | 24.20 | 27.90 | 26.05 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 185.00 | 29.10 | 32.90 | 31.00 | 23.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 10/8/2025 3:59:52 PM EST |
| 190.00 | 34.80 | 37.80 | 36.30 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 195.00 | 39.20 | 42.90 | 41.05 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 200.00 | 44.20 | 47.90 | 46.05 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 205.00 | 49.10 | 52.90 | 51.00 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 210.00 | 54.10 | 57.90 | 56.00 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 215.00 | 59.20 | 62.90 | 61.05 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 220.00 | 64.20 | 67.90 | 66.05 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 225.00 | 69.10 | 72.90 | 71.00 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 230.00 | 74.10 | 77.90 | 76.00 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 240.00 | 84.10 | 87.90 | 86.00 | 69.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 3:59:52 PM EST |
| 250.00 | 94.30 | 97.90 | 96.10 | 93.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 3:59:52 PM EST |
| 260.00 | 104.20 | 107.90 | 106.05 | % | 0.41 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 270.00 | 114.20 | 117.90 | 116.05 | % | 0.43 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST |