Cboe Global Markets

MAS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Masco Corp (mas)

2025-08-05 15:18:20 ET (Delayed)
Bid: 
70.22
Ask: 
70.24
Vol: 
1,263,903
Last: 
70.23
Change: 
+0.77 (+1.1086%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAS 60.000
7.3
+0
8.2
12.1
0
0
0.9931
0.0055
20
MAS 65.000
4.75
+0
5.2
5.4
0
0.34
0.9372
0.043
946
MAS 70.000
1.55
+0.45
1.2
1.45
207
0.29
0.5188
0.1357
1197
MAS 75.000
0.1
+0
0.05
0.15
0
0.28
0.1008
0.0482
12
MAS 80.000
0.41
+0
0
1.5
0
0.78
0.0264
0.0129
1
MAS 85.000
0
+0
0
1.3
0
0.95
0.0097
0.0045
0
Fri Aug 15 2025
Strike
MAS 60.000
MAS 65.000
MAS 70.000
MAS 75.000
MAS 80.000
MAS 85.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAS 60.000
0.06
-0.015
0
0.1
2
0.48
-0.0257
0.0106
1549
MAS 65.000
0.17
-0.08
0.1
0.3
4
0.36
-0.0986
0.0422
587
MAS 70.000
1.23
-0.445
1.2
1.45
2
0.29
-0.4914
0.1329
27
MAS 75.000
0
+0
4
6.1
0
0.23
-0.9076
0.0475
0
MAS 80.000
0
+0
8.2
11.1
0
0
-0.978
0.012
0
MAS 85.000
0
+0
13.4
16.7
0
0.55
-0.9927
0.0039
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.