Options Chain for MASIMO CORP COM (MASI) - $178.50 as of 5/8/2026 4:42:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 86.40 | 90.50 | 88.45 | % | 0.98 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 95.00 | 81.40 | 85.50 | 83.45 | % | 0.88 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 100.00 | 76.40 | 80.50 | 78.45 | % | 0.78 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 105.00 | 71.40 | 75.50 | 73.45 | % | 0.70 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 110.00 | 66.40 | 70.50 | 68.45 | % | 0.62 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 115.00 | 61.40 | 65.50 | 63.45 | % | 0.55 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 120.00 | 56.40 | 60.50 | 58.45 | % | 0.49 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 125.00 | 51.40 | 55.50 | 53.45 | % | 0.43 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 130.00 | 46.40 | 50.50 | 48.45 | % | 0.37 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 135.00 | 41.40 | 45.50 | 43.45 | % | 0.32 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 140.00 | 36.40 | 40.60 | 38.50 | % | 0.28 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 145.00 | 31.40 | 35.60 | 33.50 | % | 0.23 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 150.00 | 26.40 | 30.60 | 28.50 | % | 0.19 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 155.00 | 21.40 | 25.60 | 23.50 | % | 0.15 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 160.00 | 16.40 | 20.60 | 18.50 | % | 0.12 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 165.00 | 11.40 | 15.60 | 13.50 | % | 0.08 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 170.00 | 6.40 | 10.60 | 8.50 | % | 0.05 | 0 | 0 | 0.57 | 1.00 | 0.01 | -0.01 | 5/8/2026 4:00:07 PM EST | |||
| 175.00 | 1.45 | 4.90 | 3.18 | % | 0.02 | 0 | 0 | 0.30 | 0.88 | 0.07 | -0.09 | 5/8/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,782 | 0.29 | 0.42 | 0.11 | -0.08 | 5/5/2026 | 5/8/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.02 | 0.01 | -0.01 | 5/8/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 0.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.01 | -0.01 | 5/8/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.13 | -0.12 | 0.07 | -0.09 | 4/6/2026 | 5/8/2026 4:00:07 PM EST |
| 180.00 | 0.20 | 3.70 | 1.95 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.58 | 0.11 | -0.08 | 4/9/2026 | 5/8/2026 4:00:07 PM EST |
| 185.00 | 4.50 | 8.70 | 6.60 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |
| 190.00 | 9.50 | 13.70 | 11.60 | % | 0.06 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 195.00 | 14.50 | 18.70 | 16.60 | % | 0.09 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 200.00 | 19.50 | 23.70 | 21.60 | % | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 205.00 | 24.50 | 28.70 | 26.60 | % | 0.13 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 210.00 | 29.50 | 33.70 | 31.60 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 215.00 | 34.50 | 38.70 | 36.60 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 220.00 | 39.50 | 43.70 | 41.60 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 225.00 | 44.50 | 48.70 | 46.60 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 230.00 | 49.50 | 53.70 | 51.60 | % | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 235.00 | 54.50 | 58.70 | 56.60 | % | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 240.00 | 59.50 | 63.70 | 61.60 | % | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 245.00 | 64.50 | 68.70 | 66.60 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 250.00 | 69.50 | 73.70 | 71.60 | % | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 255.00 | 74.50 | 78.70 | 76.60 | % | 0.30 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 260.00 | 79.50 | 83.70 | 81.60 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST |