Options Chain for MASIMO CORP COM (MASI) - $162.86 as of 5/5/2025 8:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 76.30 | 80.00 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 90.00 | 71.50 | 75.20 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 95.00 | 66.40 | 70.20 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 100.00 | 61.40 | 65.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 105.00 | 56.50 | 60.30 | 59.80 | 0.00 | 0.00% | 0 | 2 | 2.15 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 110.00 | 51.60 | 55.40 | % | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 115.00 | 47.00 | 50.60 | 34.00 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.98 | 0.00 | -0.05 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 120.00 | 42.20 | 45.80 | % | 0 | 0 | 1.73 | 0.95 | 0.00 | -0.13 | 5/5/2025 4:00:04 PM EST | |||
| 125.00 | 37.40 | 41.00 | 33.00 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.93 | 0.00 | -0.16 | 4/3/2025 | 5/5/2025 4:00:04 PM EST |
| 130.00 | 32.60 | 36.00 | % | 0 | 0 | 1.36 | 0.91 | 0.01 | -0.21 | 5/5/2025 4:00:04 PM EST | |||
| 135.00 | 28.10 | 31.30 | % | 0 | 0 | 1.25 | 0.88 | 0.01 | -0.25 | 5/5/2025 4:00:04 PM EST | |||
| 140.00 | 23.60 | 27.20 | 20.53 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.83 | 0.01 | -0.30 | 4/3/2025 | 5/5/2025 4:00:04 PM EST |
| 145.00 | 19.30 | 22.90 | % | 0 | 0 | 0.91 | 0.79 | 0.01 | -0.32 | 5/5/2025 4:00:04 PM EST | |||
| 150.00 | 15.60 | 18.00 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.73 | 0.01 | -0.35 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 155.00 | 11.10 | 14.60 | 7.35 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.66 | 0.02 | -0.37 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 160.00 | 7.80 | 10.60 | 10.30 | -1.08 | -9.49% | 1 | 5 | 0.70 | 0.57 | 0.02 | -0.36 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 165.00 | 4.90 | 8.50 | 6.60 | -1.80 | -21.43% | 2 | 35 | 0.69 | 0.48 | 0.02 | -0.35 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 170.00 | 2.85 | 7.20 | 5.34 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.37 | 0.02 | -0.32 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 175.00 | 2.45 | 4.80 | 2.80 | -0.35 | -11.12% | 1 | 53 | 0.72 | 0.27 | 0.02 | -0.27 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 180.00 | 0.75 | 3.70 | 2.15 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.20 | 0.02 | -0.23 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 185.00 | 0.30 | 2.30 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.14 | 0.01 | -0.19 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 190.00 | 0.05 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.11 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 2.30 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.06 | 0.01 | -0.10 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.04 | 0.00 | -0.07 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.02 | 0.00 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.23 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.01 | 0.00 | -0.03 | 3/25/2025 | 5/5/2025 4:00:04 PM EST |
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.01 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 225.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 235.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.20 | 0.56 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.25 | % | 0 | 0 | 1.84 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.35 | % | 0 | 0 | 1.70 | -0.02 | 0.00 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 120.00 | 0.25 | 1.75 | 1.15 | +0.28 | +32.19% | 52 | 3 | 1.17 | -0.05 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 125.00 | 0.40 | 2.65 | 0.94 | % | 1 | 0 | 1.16 | -0.07 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 130.00 | 0.55 | 2.95 | 3.93 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.09 | 0.01 | -0.21 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 135.00 | 0.75 | 3.80 | 1.15 | 0.00 | 0.00% | 0 | 7 | 1.03 | -0.12 | 0.01 | -0.25 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 140.00 | 1.20 | 3.30 | 5.95 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.17 | 0.01 | -0.30 | 4/10/2025 | 5/5/2025 4:00:04 PM EST |
| 145.00 | 2.40 | 4.90 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.21 | 0.01 | -0.32 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 150.00 | 2.10 | 5.80 | 3.00 | -4.70 | -61.04% | 2 | 2 | 0.86 | -0.27 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 155.00 | 2.95 | 6.50 | 10.50 | 0.00 | 0.00% | 0 | 12 | 0.72 | -0.34 | 0.02 | -0.37 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 160.00 | 5.60 | 8.10 | 7.00 | -1.40 | -16.67% | 2 | 3 | 0.72 | -0.43 | 0.02 | -0.36 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 165.00 | 7.60 | 9.80 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.52 | 0.02 | -0.35 | 3/27/2025 | 5/5/2025 4:00:04 PM EST |
| 170.00 | 10.70 | 13.60 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.63 | 0.02 | -0.32 | 4/2/2025 | 5/5/2025 4:00:04 PM EST |
| 175.00 | 13.70 | 16.60 | % | 0 | 0 | 0.62 | -0.73 | 0.02 | -0.27 | 5/5/2025 4:00:04 PM EST | |||
| 180.00 | 16.70 | 20.50 | 26.90 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.80 | 0.02 | -0.23 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 185.00 | 21.00 | 24.80 | % | 0 | 0 | 0.84 | -0.86 | 0.01 | -0.19 | 5/5/2025 4:00:04 PM EST | |||
| 190.00 | 26.00 | 29.10 | % | 0 | 0 | 0.85 | -0.89 | 0.01 | -0.16 | 5/5/2025 4:00:04 PM EST | |||
| 195.00 | 30.40 | 34.20 | % | 0 | 0 | 0.94 | -0.94 | 0.01 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 200.00 | 35.30 | 39.00 | 54.80 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.96 | 0.00 | -0.07 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 205.00 | 40.20 | 44.00 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 210.00 | 45.20 | 49.10 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 215.00 | 50.20 | 54.30 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 220.00 | 55.20 | 59.10 | 59.20 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 225.00 | 60.20 | 64.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 230.00 | 65.20 | 69.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 235.00 | 70.20 | 74.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 240.00 | 75.20 | 79.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 245.00 | 80.20 | 84.10 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 250.00 | 85.20 | 89.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 255.00 | 90.20 | 94.10 | 97.50 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:04 PM EST |
| 260.00 | 95.20 | 99.10 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |