Options Chain for MASIMO CORP COM (MASI) - $164.95 as of 11/20/2024 8:24:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 122.60 | 127.50 | 89.17 | 0.00 | 0.00% | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 117.60 | 122.40 | 88.50 | 0.00 | 0.00% | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:43 PM EST |
| 50.00 | 112.60 | 117.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 55.00 | 107.70 | 112.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 60.00 | 102.80 | 107.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 65.00 | 98.00 | 102.80 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 70.00 | 93.00 | 97.60 | 63.00 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 2/1/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 88.00 | 92.80 | 76.00 | 0.00 | 0.00% | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 83.00 | 87.60 | 40.50 | 0.00 | 0.00% | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 78.00 | 82.60 | % | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 90.00 | 73.00 | 77.80 | 52.25 | 0.00 | 0.00% | 0 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 68.20 | 72.00 | 19.70 | 0.00 | 0.00% | 0 | 79 | 1.45 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 63.00 | 67.70 | 49.00 | 0.00 | 0.00% | 0 | 21 | 1.32 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 58.00 | 62.70 | 28.37 | 0.00 | 0.00% | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 53.40 | 57.10 | 52.15 | 0.00 | 0.00% | 0 | 74 | 1.13 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 48.30 | 52.20 | 8.92 | 0.00 | 0.00% | 0 | 68 | 0.91 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 43.40 | 47.20 | 41.30 | 0.00 | 0.00% | 0 | 9 | 0.93 | 1.00 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 38.60 | 42.30 | 36.38 | 0.00 | 0.00% | 0 | 511 | 0.80 | 0.99 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 33.60 | 37.20 | 34.71 | +3.71 | +11.97% | 3 | 9 | 0.70 | 0.98 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 28.70 | 32.40 | 29.40 | 0.00 | 0.00% | 0 | 19 | 0.64 | 0.96 | 0.00 | -0.04 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 140.00 | 24.00 | 27.50 | 21.00 | 0.00 | 0.00% | 0 | 49 | 0.55 | 0.93 | 0.01 | -0.06 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 145.00 | 19.70 | 22.90 | 17.83 | 0.00 | 0.00% | 0 | 175 | 0.50 | 0.88 | 0.01 | -0.09 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 150.00 | 15.30 | 18.50 | 14.92 | 0.00 | 0.00% | 0 | 98 | 0.26 | 0.82 | 0.01 | -0.11 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 155.00 | 11.90 | 13.90 | 10.67 | 0.00 | 0.00% | 0 | 39 | 0.31 | 0.75 | 0.02 | -0.12 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 160.00 | 9.20 | 10.10 | 7.90 | 0.00 | 0.00% | 0 | 34 | 0.33 | 0.66 | 0.02 | -0.12 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 165.00 | 6.30 | 7.00 | 6.00 | 0.00 | 0.00% | 1 | 18 | 0.33 | 0.54 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 170.00 | 4.10 | 4.60 | 3.44 | 0.00 | 0.00% | 0 | 36 | 0.32 | 0.42 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 175.00 | 2.75 | 3.10 | 2.90 | +0.70 | +31.82% | 2 | 100 | 0.34 | 0.31 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 180.00 | 0.85 | 3.40 | 1.80 | +0.26 | +16.89% | 2 | 26 | 0.36 | 0.24 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 185.00 | 0.35 | 2.20 | 1.12 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.17 | 0.01 | -0.08 | 5/28/2024 | 11/20/2024 3:59:43 PM EST |
| 190.00 | 0.20 | 1.95 | 1.14 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.12 | 0.01 | -0.07 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 195.00 | 0.10 | 1.65 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.09 | 0.01 | -0.05 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 200.00 | 0.05 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 32 | 0.52 | 0.07 | 0.01 | -0.04 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 205.00 | 0.00 | 1.20 | 2.25 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.05 | 0.00 | -0.03 | 5/6/2024 | 11/20/2024 3:59:43 PM EST |
| 210.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.03 | 0.00 | -0.03 | 10/30/2024 | 11/20/2024 3:59:43 PM EST |
| 215.00 | 0.00 | 1.90 | % | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.01 | 0.00 | -0.01 | 10/15/2024 | 11/20/2024 3:59:43 PM EST |
| 225.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 230.00 | 0.00 | 1.15 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 0.00 | 1.00 | % | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 55.00 | 0.00 | 1.20 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 0.00 | 1.00 | % | 0 | 35 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.86 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 0.00 | 1.25 | 2.52 | 0.00 | 0.00% | 0 | 105 | 1.73 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 0.00 | 1.00 | 1.80 | 0.00 | 0.00% | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 0.00 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 32 | 1.18 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 0.00 | 0.35 | 1.10 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 0.00 | 1.00 | 2.61 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 0.00 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 59 | 1.12 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 0.00 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 0.00 | 0.50 | 0.10 | -0.30 | -75.00% | 10 | 21 | 0.64 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 0.00 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | -0.02 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 0.00 | 1.60 | 3.40 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.01 | 0.00 | -0.02 | 11/1/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 0.05 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.69 | -0.02 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 0.05 | 1.85 | 0.65 | 0.00 | 0.00% | 0 | 38 | 0.64 | -0.04 | 0.00 | -0.04 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 140.00 | 0.15 | 2.55 | 1.00 | 0.00 | 0.00% | 0 | 24 | 0.64 | -0.07 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 145.00 | 0.60 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.12 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 150.00 | 0.50 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 21 | 0.34 | -0.18 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 155.00 | 1.05 | 2.75 | 2.73 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.25 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 160.00 | 3.30 | 4.20 | 4.38 | 0.00 | 0.00% | 0 | 28 | 0.34 | -0.34 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 165.00 | 5.50 | 7.40 | 7.00 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.46 | 0.02 | -0.12 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 170.00 | 8.30 | 9.50 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.58 | 0.02 | -0.12 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 175.00 | 10.50 | 13.70 | % | 0 | 0 | 0.32 | -0.69 | 0.02 | -0.11 | 11/20/2024 3:59:43 PM EST | |||
| 180.00 | 14.50 | 18.30 | % | 0 | 0 | 0.42 | -0.76 | 0.02 | -0.10 | 11/20/2024 3:59:43 PM EST | |||
| 185.00 | 18.90 | 22.80 | % | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.08 | 11/20/2024 3:59:43 PM EST | |||
| 190.00 | 23.60 | 27.40 | 28.60 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.88 | 0.01 | -0.07 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 195.00 | 28.50 | 32.20 | % | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.05 | 11/20/2024 3:59:43 PM EST | |||
| 200.00 | 32.80 | 37.50 | % | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.04 | 11/20/2024 3:59:43 PM EST | |||
| 205.00 | 37.70 | 42.50 | % | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 210.00 | 42.70 | 47.40 | 47.20 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 215.00 | 47.60 | 52.40 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 220.00 | 52.70 | 57.40 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 225.00 | 57.70 | 62.40 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 230.00 | 62.80 | 67.50 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST |