Options Chain for MASIMO CORP COM (MASI) - $138.09 as of 12/3/2025 8:32:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.50 | 65.40 | 63.45 | % | 0.85 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 80.00 | 56.50 | 60.40 | 58.45 | 86.00 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 12/3/2025 3:59:56 PM EST |
| 85.00 | 51.50 | 55.30 | 53.40 | % | 0.63 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 90.00 | 46.50 | 50.30 | 48.40 | 66.30 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:56 PM EST |
| 95.00 | 41.50 | 45.30 | 43.40 | % | 0.46 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 100.00 | 36.50 | 40.40 | 38.45 | % | 0.38 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 105.00 | 31.50 | 35.50 | 33.50 | 41.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:56 PM EST |
| 110.00 | 26.60 | 30.50 | 28.55 | % | 0.26 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 12/3/2025 3:59:56 PM EST | |||
| 115.00 | 21.80 | 25.60 | 23.70 | % | 0.21 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.06 | 12/3/2025 3:59:56 PM EST | |||
| 120.00 | 18.50 | 20.70 | 19.60 | 35.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.77 | 0.96 | 0.01 | -0.09 | 11/5/2025 | 12/3/2025 3:59:56 PM EST |
| 125.00 | 13.30 | 16.40 | 14.85 | 18.52 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.71 | 0.90 | 0.02 | -0.12 | 11/6/2025 | 12/3/2025 3:59:56 PM EST |
| 130.00 | 8.70 | 12.30 | 10.50 | % | 0.08 | 0 | 0 | 0.65 | 0.80 | 0.02 | -0.16 | 12/3/2025 3:59:56 PM EST | |||
| 135.00 | 6.10 | 8.80 | 7.45 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.44 | 0.66 | 0.03 | -0.18 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 140.00 | 2.25 | 6.40 | 4.33 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | 0.49 | 0.03 | -0.18 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 145.00 | 0.95 | 3.20 | 2.08 | 3.28 | -1.72 | -34.40% | 0.01 | 60 | 32 | 0.36 | 0.34 | 0.03 | -0.16 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 3.60 | 1.80 | 5.20 | +2.25 | +76.28% | 0.01 | 1 | 39 | 0.67 | 0.21 | 0.02 | -0.12 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 3.00 | 1.50 | 1.60 | -0.37 | -18.79% | 0.01 | 1 | 22 | 0.72 | 0.12 | 0.02 | -0.08 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | 0.33 | -0.47 | -58.75% | 0.00 | 172 | 94 | 0.46 | 0.06 | 0.01 | -0.05 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.50 | 1.25 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.87 | 0.03 | 0.00 | -0.02 | 11/14/2025 | 12/3/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.92 | 0.01 | 0.00 | -0.01 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.97 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 8.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/3/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/3/2025 3:59:56 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/3/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/3/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/3/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/3/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.38 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/3/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/3/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.07 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 12/3/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.93 | -0.01 | 0.00 | -0.06 | 9/23/2025 | 12/3/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.79 | -0.04 | 0.01 | -0.09 | 11/5/2025 | 12/3/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 3.10 | 1.55 | 1.37 | +0.37 | +37.00% | 0.01 | 10 | 22 | 0.75 | -0.10 | 0.02 | -0.12 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 130.00 | 0.50 | 3.30 | 1.90 | 1.79 | +0.29 | +19.34% | 0.01 | 13 | 12 | 0.45 | -0.20 | 0.02 | -0.16 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 135.00 | 1.95 | 4.80 | 3.38 | 3.04 | +0.69 | +29.37% | 0.03 | 4 | 1 | 0.45 | -0.34 | 0.03 | -0.18 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 140.00 | 3.50 | 7.60 | 5.55 | 5.49 | +1.53 | +38.64% | 0.04 | 7 | 2 | 0.44 | -0.51 | 0.03 | -0.18 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 145.00 | 7.80 | 10.40 | 9.10 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.47 | -0.66 | 0.03 | -0.16 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 150.00 | 11.00 | 14.80 | 12.90 | 10.96 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.65 | -0.79 | 0.02 | -0.12 | 11/7/2025 | 12/3/2025 3:59:56 PM EST |
| 155.00 | 15.40 | 18.50 | 16.95 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.62 | -0.88 | 0.02 | -0.08 | 8/6/2025 | 12/3/2025 3:59:56 PM EST |
| 160.00 | 20.10 | 23.10 | 21.60 | 12.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.66 | -0.94 | 0.01 | -0.05 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 165.00 | 25.10 | 27.90 | 26.50 | 19.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 11/17/2025 | 12/3/2025 3:59:56 PM EST |
| 170.00 | 29.90 | 33.90 | 31.90 | % | 0.19 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 12/3/2025 3:59:56 PM EST | |||
| 175.00 | 34.90 | 38.90 | 36.90 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 12/3/2025 3:59:56 PM EST | |||
| 180.00 | 39.90 | 43.90 | 41.90 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 185.00 | 44.90 | 48.90 | 46.90 | 35.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 3:59:56 PM EST |
| 190.00 | 49.90 | 53.90 | 51.90 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 195.00 | 54.90 | 58.90 | 56.90 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 200.00 | 59.90 | 63.90 | 61.90 | 43.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 3:59:56 PM EST |
| 205.00 | 64.90 | 68.90 | 66.90 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 210.00 | 70.00 | 73.90 | 71.95 | 54.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 3:59:56 PM EST |
| 215.00 | 74.90 | 78.90 | 76.90 | 50.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 12/3/2025 3:59:56 PM EST |
| 220.00 | 79.90 | 83.90 | 81.90 | % | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 225.00 | 84.90 | 88.90 | 86.90 | % | 0.39 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 230.00 | 89.90 | 93.90 | 91.90 | % | 0.40 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 240.00 | 100.00 | 103.90 | 101.95 | % | 0.42 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 250.00 | 109.90 | 113.90 | 111.90 | % | 0.45 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |