Options Chain for MASIMO CORP COM (MASI) - $162.77 as of 6/19/2025 7:57:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 86.30 | 89.50 | % | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 80.00 | 81.30 | 84.50 | 87.60 | 0.00 | 0.00% | 0 | 2 | 6.96 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:09 PM EST |
| 85.00 | 76.30 | 79.50 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 90.00 | 71.30 | 74.50 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 95.00 | 66.30 | 69.50 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 100.00 | 61.30 | 64.50 | 42.70 | 0.00 | 0.00% | 0 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:09 PM EST |
| 105.00 | 56.30 | 59.50 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 110.00 | 51.30 | 54.50 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 115.00 | 46.30 | 49.50 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 120.00 | 41.40 | 44.50 | 31.50 | 0.00 | 0.00% | 0 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:09 PM EST |
| 125.00 | 36.40 | 39.50 | 35.73 | 0.00 | 0.00% | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:09 PM EST |
| 130.00 | 31.00 | 34.50 | 46.05 | 0.00 | 0.00% | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 6/18/2025 3:29:09 PM EST |
| 135.00 | 25.90 | 30.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 140.00 | 20.90 | 24.00 | 33.20 | 0.00 | 0.00% | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:09 PM EST |
| 145.00 | 16.10 | 19.00 | 17.85 | 0.00 | 0.00% | 0 | 14 | 1.48 | 0.98 | 0.01 | -0.06 | 6/17/2025 | 6/18/2025 3:29:09 PM EST |
| 150.00 | 11.60 | 14.50 | 13.05 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.96 | 0.01 | -0.12 | 6/16/2025 | 6/18/2025 3:29:09 PM EST |
| 155.00 | 6.80 | 9.80 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.86 | 0.03 | -0.43 | 5/27/2025 | 6/18/2025 3:29:09 PM EST |
| 160.00 | 2.05 | 4.50 | 2.05 | -0.23 | -10.09% | 1 | 11 | 0.51 | 0.64 | 0.06 | -0.66 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 165.00 | 0.00 | 1.85 | 1.34 | 0.00 | 0.00% | 0 | 163 | 0.76 | 0.35 | 0.06 | -0.58 | 6/13/2025 | 6/18/2025 3:29:09 PM EST |
| 170.00 | 0.00 | 1.65 | 4.70 | 0.00 | 0.00% | 0 | 31 | 1.05 | 0.12 | 0.03 | -0.29 | 6/6/2025 | 6/18/2025 3:29:09 PM EST |
| 175.00 | 0.00 | 1.60 | 0.60 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.03 | 0.01 | -0.05 | 6/11/2025 | 6/18/2025 3:29:09 PM EST |
| 180.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.61 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/18/2025 3:29:09 PM EST |
| 185.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 26 | 1.85 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:09 PM EST |
| 190.00 | 0.00 | 2.15 | 2.35 | 0.00 | 0.00% | 0 | 47 | 2.08 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:09 PM EST |
| 195.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:09 PM EST |
| 200.00 | 0.00 | 1.30 | 0.13 | 0.00 | 0.00% | 0 | 21 | 2.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:09 PM EST |
| 205.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:09 PM EST |
| 210.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 7 | 2.87 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:09 PM EST |
| 215.00 | 0.00 | 0.05 | 4.10 | 0.00 | 0.00% | 0 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/18/2025 3:29:09 PM EST |
| 220.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:09 PM EST |
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 3 | 3.53 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/18/2025 3:29:09 PM EST |
| 235.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 24 | 3.68 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:09 PM EST |
| 240.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 7 | 3.83 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/18/2025 3:29:09 PM EST |
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 4 | 4.11 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/18/2025 3:29:09 PM EST |
| 260.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 2.43 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:09 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 4 | 3.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:09 PM EST |
| 80.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:09 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 95.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 20 | 5.42 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:09 PM EST |
| 100.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 5.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/18/2025 3:29:09 PM EST |
| 105.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 2 | 4.59 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/18/2025 3:29:09 PM EST |
| 110.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 3 | 4.20 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:09 PM EST |
| 115.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 4 | 3.82 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/18/2025 3:29:09 PM EST |
| 120.00 | 0.00 | 2.15 | 2.90 | 0.00 | 0.00% | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:29:09 PM EST |
| 125.00 | 0.00 | 2.15 | 0.83 | 0.00 | 0.00% | 0 | 6 | 3.10 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:09 PM EST |
| 130.00 | 0.00 | 2.15 | 0.89 | 0.00 | 0.00% | 0 | 11 | 2.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:09 PM EST |
| 135.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 12 | 2.43 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:09 PM EST |
| 140.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:09 PM EST |
| 145.00 | 0.05 | 0.90 | 4.50 | 0.00 | 0.00% | 0 | 15 | 0.79 | -0.02 | 0.01 | -0.06 | 5/22/2025 | 6/18/2025 3:29:09 PM EST |
| 150.00 | 0.00 | 1.80 | 1.30 | 0.00 | 0.00% | 0 | 5 | 1.38 | -0.04 | 0.01 | -0.12 | 6/13/2025 | 6/18/2025 3:29:09 PM EST |
| 155.00 | 0.00 | 2.45 | 1.60 | 0.00 | 0.00% | 0 | 6 | 1.13 | -0.14 | 0.03 | -0.43 | 6/4/2025 | 6/18/2025 3:29:09 PM EST |
| 160.00 | 0.00 | 2.00 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.36 | 0.06 | -0.66 | 6/4/2025 | 6/18/2025 3:29:09 PM EST |
| 165.00 | 1.55 | 4.00 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.65 | 0.06 | -0.58 | 6/11/2025 | 6/18/2025 3:29:09 PM EST |
| 170.00 | 5.50 | 8.70 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.88 | 0.03 | -0.29 | 6/13/2025 | 6/18/2025 3:29:09 PM EST |
| 175.00 | 10.50 | 14.10 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.97 | 0.01 | -0.05 | 3/3/2025 | 6/18/2025 3:29:09 PM EST |
| 180.00 | 15.50 | 19.30 | 21.10 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | -0.01 | 1/6/2025 | 6/18/2025 3:29:09 PM EST |
| 185.00 | 20.50 | 24.30 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/18/2025 3:29:09 PM EST |
| 190.00 | 25.50 | 28.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 195.00 | 30.50 | 33.70 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 200.00 | 35.50 | 38.70 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 205.00 | 40.50 | 43.70 | 52.50 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:09 PM EST |
| 210.00 | 45.50 | 48.60 | 64.00 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:09 PM EST |
| 215.00 | 50.50 | 54.30 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 220.00 | 55.50 | 59.30 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 225.00 | 60.50 | 63.70 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 230.00 | 65.50 | 68.70 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 235.00 | 70.50 | 73.70 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 240.00 | 75.50 | 78.60 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 245.00 | 80.50 | 84.20 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 250.00 | 85.50 | 88.60 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 260.00 | 95.50 | 98.70 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 270.00 | 105.50 | 109.20 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST |