Options Chain for MASIMO CORP COM (MASI) - $135.24 as of 4/26/2024 3:28:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 69.00 | 73.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 70.00 | 64.00 | 68.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 75.00 | 59.00 | 63.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 80.00 | 54.00 | 58.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 85.00 | 49.00 | 53.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 90.00 | 44.00 | 48.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 95.00 | 39.00 | 43.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 100.00 | 34.00 | 38.90 | 32.04 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.99 | 0.00 | -0.03 | 3/15/2024 | 4/26/2024 3:59:48 PM EST |
| 105.00 | 29.20 | 34.00 | % | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 110.00 | 24.60 | 29.00 | 30.77 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.94 | 0.01 | -0.07 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 115.00 | 19.70 | 24.50 | 22.25 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.89 | 0.01 | -0.11 | 3/21/2024 | 4/26/2024 3:59:48 PM EST |
| 120.00 | 15.80 | 20.00 | 21.47 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.84 | 0.01 | -0.13 | 3/26/2024 | 4/26/2024 3:59:48 PM EST |
| 125.00 | 11.50 | 16.00 | % | 0 | 0 | 0.47 | 0.77 | 0.02 | -0.14 | 4/26/2024 3:59:48 PM EST | |||
| 130.00 | 9.60 | 10.60 | 12.75 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.68 | 0.02 | -0.15 | 4/15/2024 | 4/26/2024 3:59:48 PM EST |
| 135.00 | 6.50 | 7.30 | 6.80 | 0.00 | 0.00% | 0 | 42 | 0.47 | 0.56 | 0.03 | -0.15 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 140.00 | 2.85 | 5.00 | 4.80 | -0.70 | -12.73% | 3 | 331 | 0.42 | 0.42 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 145.00 | 2.30 | 3.90 | 3.10 | -0.10 | -3.13% | 5 | 101 | 0.48 | 0.29 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 150.00 | 1.55 | 2.35 | 2.55 | 0.00 | 0.00% | 0 | 114 | 0.48 | 0.18 | 0.02 | -0.09 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 155.00 | 1.05 | 2.55 | 1.20 | -0.20 | -14.29% | 2 | 19 | 0.55 | 0.11 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 160.00 | 0.20 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.09 | 0.01 | -0.06 | 4/15/2024 | 4/26/2024 3:59:48 PM EST |
| 165.00 | 0.20 | 4.00 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.04 | 0.01 | -0.03 | 4/3/2024 | 4/26/2024 3:59:48 PM EST |
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.02 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.00 | 0.80 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.01 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:48 PM EST |
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 205.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 215.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 220.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 24 | 1.78 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 100.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.54 | -0.01 | 0.00 | -0.03 | 3/25/2024 | 4/26/2024 3:59:48 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | -0.02 | 0.00 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 110.00 | 0.10 | 4.70 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.06 | 0.01 | -0.07 | 4/3/2024 | 4/26/2024 3:59:48 PM EST |
| 115.00 | 0.10 | 2.60 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.11 | 0.01 | -0.11 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 120.00 | 0.10 | 3.70 | 1.80 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.16 | 0.01 | -0.13 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 125.00 | 1.10 | 4.90 | 2.04 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.23 | 0.02 | -0.14 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 130.00 | 2.00 | 5.20 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.32 | 0.02 | -0.15 | 4/1/2024 | 4/26/2024 3:59:48 PM EST |
| 135.00 | 4.40 | 6.50 | 5.60 | -0.40 | -6.67% | 1 | 26 | 0.47 | -0.44 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 140.00 | 6.90 | 9.50 | 8.40 | -0.70 | -7.70% | 15 | 169 | 0.47 | -0.58 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 145.00 | 11.20 | 12.20 | 9.80 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.71 | 0.03 | -0.11 | 4/15/2024 | 4/26/2024 3:59:48 PM EST |
| 150.00 | 13.00 | 16.70 | 13.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.82 | 0.02 | -0.09 | 3/25/2024 | 4/26/2024 3:59:48 PM EST |
| 155.00 | 17.50 | 22.10 | % | 0 | 0 | 0.74 | -0.89 | 0.01 | -0.07 | 4/26/2024 3:59:48 PM EST | |||
| 160.00 | 22.00 | 26.70 | % | 0 | 0 | 0.79 | -0.91 | 0.01 | -0.06 | 4/26/2024 3:59:48 PM EST | |||
| 165.00 | 26.80 | 31.50 | % | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 170.00 | 31.70 | 36.50 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 175.00 | 36.70 | 41.50 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 180.00 | 41.70 | 46.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 185.00 | 46.70 | 51.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 190.00 | 51.70 | 56.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 195.00 | 56.70 | 61.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 200.00 | 61.70 | 66.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 205.00 | 66.70 | 71.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 210.00 | 71.70 | 76.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 215.00 | 76.70 | 81.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 220.00 | 81.70 | 86.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |