Tour v309
MAS
MASCO CORP
$77.84 +1.57%
$77.30 (-0.69%)🌙
as of 07/10 06:45 PM
(7/9 18:44) ◀
|
Friday, July 10, 2026 (6:45pm)
January 2026
|
▶ (7/13 18:44)
◀ 7/10 18:45 ▶

Option Volume

Detail
ℹ
Current (07/10) 1,397
Calls: 891 (64%)
Puts: 506 (36%)
Prior (07/09) 272
Calls: 238 (88%)
Puts: 34 (12%)
Current vs Prior +413.60%
Calls: +274.37% (Calls)
Puts: +1388.24% (Puts)
Prior 7-Day Total 950
Calls: 786 (83%)
Puts: 164 (17%)
Prior 7-Day Average 135
Calls: 112 (83%)
Puts: 23 (17%)
Current vs Prior 7-Day Avg +929.37%
Calls: +693.51%
Puts: +2059.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $350.6K
Calls: $188.4K (54%)
Puts: $162.2K (46%)
Prior (07/09) $654.5K
Calls: $637.8K (97%)
Puts: $16.7K (3%)
Current vs Prior -46.43%
Calls: -70.46%
Puts: +870.15%
Prior 7-Day Total $909.8K
Calls: $873.4K (96%)
Puts: $36.4K (4%)
Prior 7-Day Average $130.0K
Calls: $124.8K (96%)
Puts: $5.2K (4%)
Current vs Prior 7-Day Avg +169.75%
Calls: +51.01%
Puts: +3017.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.57
Prior (07/09) 0.14
Current vs Prior +297.53%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg +58.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 2,759
Calls: 2,550 (92%)
Puts: 209 (8%)
Prior (07/09) 1,359
Calls: 1,334 (98%)
Puts: 25 (2%)
Current vs Prior +103.02%
Prior 7-Day Total 9,576
Calls: 8,918 (93%)
Puts: 658 (7%)
Prior 7-Day Average 1,368
Calls: 1,274 (92%)
Puts: 109 (8%)
Current vs Prior 7-Day Avg +101.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.48% | 10.70%3.48% | 10.70%
Prior 4.93% | 10.61%4.93% | 10.61%
Current vs Prior -29.41% | +0.88%-29.41% | +0.88%
Prior 7-Day Avg 5.12% | 10.95%4.59% | 10.63%
Current vs 7-Day Avg -32.01% | -2.27%-24.21% | +0.64%
Prior 7-Day Eod 4.93% | 10.61%-- | --
Current vs 7-Day Eod -29.41% | +0.88%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.86% | 15.69%
Calls: 9.84% | 9.76%
Puts: 9.88% | 21.62%
Prior 9.86% | 15.69%
Calls: 9.84% | 9.76%
Puts: 9.88% | 21.62%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 9.86% | 15.69%
Calls: 9.84% | 9.76%
Puts: 9.88% | 21.62%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (170% higher). Unusually high activity with volume up 414% vs prior - elevated interest. Volume explosion - 935% above 7-day average (1,397 vs avg 135). Bullish P/C ratio of 0.57.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.73, highest 0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 172.104.30$3.2068.7%1170.82340
$75.00Aug 215.006.80$5.9030.5%10.64--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 1.1K, top 600)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.201.05$0.63134.9%6000.321.1K
$75.00Jul 172.104.30$3.2068.7%1170.82340
$75.00Aug 215.006.80$5.9030.5%10.64--
$80.00Aug 212.953.70$3.3322.5%10.45--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 212.303.00$2.6526.4%4020.3681

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 0.9%, max 0.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 2138.7%38.4%0.9%118340
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 0.95, avg 0.95)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Jul 17$2.57$2.43$2.570.95$77.57
$75.00$80.00Aug 21$2.57$2.43$2.570.95$77.57
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 1.06, avg 1.06)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Jul 17$2.57$2.57$2.431.06$77.57
$75.00$80.00Aug 21$2.57$2.57$2.431.06$77.57
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.70, cheapest $2.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$2.7038.7%38.4%
$80.00Jul 17Aug 21$2.7028.4%39.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 10.98% of stock, avg 10.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$5.90$2.65$8.55$66.45$83.5510.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 7.68% of stock, avg 7.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$75.00Aug 21$3.33$2.65$5.98$69.02$85.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-0.76, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21-$0.76$4.24
$75.00$80.001:2Jul 17$1.94$3.06
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.79%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$2.950.452.8%3.79%6.56%1--
$80.00Jul 17$0.200.322.8%0.26%3.03%6001.1K

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 73 contracts (avg 285 vol/day, 73 traded recently)

MAS averages only 285 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $75.00 09-18 call last traded $9.00 on 06/25 (now $6.00/$7.40) — try a limit near $6.70. Also watch the $80.00 09-18 call last traded $6.40 on 07/01 (now $2.90/$4.80) — try a limit near $3.85; the $75.00 07-17 call last traded $8.33 on 07/02 (now $2.10/$4.30) — try a limit near $3.20. Most tradeable put: the $75.00 10-16 put last traded $3.80 on 06/26 (now $3.80/$4.50) — try a limit near $3.80.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$0.20$1.05$0.63$3.31 07/02$0.30–$3.93$0.631.1K
$80.00Aug 21$2.95$3.70$3.33$5.70 07/02$1.95–$6.00$3.33--
$80.00Sep 18$2.90$4.80$3.85$6.40 07/01$2.45–$6.70$3.851.1K
$80.00Oct 16$4.80$5.90$5.35$7.18 06/30$3.15–$8.00$5.35--
$80.00Jan 15$5.90$8.80$7.35$8.38 06/26$5.35–$10.10$7.35--
$75.00Jul 17$2.10$4.30$3.20$8.33 07/02$1.88–$7.90$3.20340
$75.00Sep 18$6.00$7.40$6.70$9.00 06/25$4.25–$9.80$6.7041
$75.00Oct 16$7.00$7.80$7.40$7.89 06/24$4.95–$10.95$7.40--
$85.00Jul 17$0.00$0.95$0.48$1.00 06/30$0.18–$1.23$0.48--
$85.00Aug 21$0.40$2.85$1.63$3.00 06/30$0.98–$3.35$1.63--
$85.00Sep 18$1.50$2.90$2.20$4.10 07/02$1.38–$4.50$2.20--
$85.00Oct 16$3.00$3.40$3.20$4.80 07/02$1.98–$5.30$3.20--
$85.00Jan 15$3.80$6.50$5.15$6.32 06/26$3.65–$7.60$5.15--
$70.00Jul 17$6.70$9.00$7.85$12.40 07/02$4.70–$13.15$7.85--
$70.00Sep 18$9.00$11.40$10.20$13.90 07/01$6.75–$13.85$10.20--
$70.00Oct 16$9.90$12.20$11.05$6.08 06/05$7.60–$14.85$9.90--
$70.00Jan 15$11.50$14.00$12.75$11.04 06/16$10.25–$16.00$11.50--
$90.00Jul 17$0.00$0.10$0.05$0.35 07/02$0.05–$1.15$0.05--
$90.00Aug 21$0.25$2.10$1.18$1.25 06/29$0.53–$2.13$1.18--
$90.00Sep 18$0.90$1.50$1.20$1.83 06/30$0.88–$2.40$1.20--
$90.00Oct 16$1.95$2.10$2.03$3.10 07/02$1.18–$3.80$2.03--
$90.00Jan 15$2.20$4.90$3.55$4.00 06/25$2.40–$5.50$3.55--
$65.00Jul 17$11.70$14.30$13.00$17.10 07/02$8.95–$17.60$13.00--
$65.00Sep 18$13.00$15.60$14.30$8.20 06/05$10.80–$18.10$13.00--
$65.00Oct 16$13.60$16.10$14.85$16.20 06/26$11.40–$18.55$14.85--
$65.00Jan 15$14.70$17.40$16.05$14.45 06/16$13.25–$20.25$14.70--
$95.00Sep 18$0.15$1.20$0.68$1.12 06/26$0.53–$1.40$0.68--
$95.00Oct 16$0.60$1.40$1.00$0.60 06/01$0.83–$1.98$0.60--
$95.00Jan 15$1.05$4.10$2.58$2.60 06/24$1.67–$4.25$2.58--
$60.00Oct 16$17.70$20.10$18.90$20.75 06/25$15.05–$23.40$18.90--
$60.00Jan 15$18.60$21.50$20.05$22.55 06/25$16.85–$24.45$20.05--
$100.00Oct 16$0.20$2.00$1.10$0.35 06/08$0.55–$1.35$0.35--
$100.00Jan 15$0.50$3.70$2.10$1.42 06/23$1.23–$2.75$1.42--
$55.00Jul 17$21.20$24.60$22.90$20.00 06/17$18.55–$27.35$21.20--
$55.00Jan 15$23.00$25.70$24.35$24.35 06/24$20.60–$28.65$24.35--
$105.00Oct 16$0.05$1.00$0.53$0.05 06/15$0.38–$1.23$0.05--
$105.00Jan 15$0.00$3.30$1.65$1.15 06/24$0.80–$2.15$1.15--
$50.00Jan 15$27.50$30.50$29.00$28.90 06/24$24.85–$33.40$28.90--
$45.00Jan 15$32.20$35.20$33.70$33.35 06/24$29.15–$37.95$33.35--
$40.00Oct 16$36.70$40.10$38.40$38.15 06/24$33.00–$42.70$38.15--
$40.00Jan 15$36.90$40.30$38.60$38.30 06/24$33.90–$43.05$38.30--
$35.00Jan 15$41.90$44.70$43.30$43.20 06/24$38.00–$47.75$43.20--
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$1.25$2.90$2.08$1.25 07/02$0.80–$7.30$1.25--
$80.00Aug 21$3.80$6.20$5.00$4.30 06/29$3.18–$8.05$4.30--
$80.00Sep 18$4.50$6.30$5.40$3.80 07/02$3.33–$9.45$4.5083
$80.00Oct 16$6.10$6.90$6.50$6.20 06/25$4.40–$9.95$6.20--
$75.00Jul 17$0.00$0.90$0.45$0.55 06/30$0.23–$4.30$0.45--
$75.00Aug 21$2.30$3.00$2.65$2.45 06/29$1.38–$4.90$2.4581
$75.00Sep 18$2.40$4.10$3.25$3.00 06/26$2.00–$6.45$3.00--
$75.00Oct 16$3.80$4.50$4.15$3.80 06/26$2.35–$7.05$3.8045
$75.00Jan 15$4.80$7.50$6.15$7.40 06/15$4.25–$8.85$6.15--
$85.00Oct 16$8.60$10.10$9.35$9.40 06/25$7.15–$13.40$9.35--
$70.00Jul 17$0.00$1.75$0.88$0.20 06/30$0.08–$1.65$0.20--
$70.00Aug 21$0.60$1.55$1.08$1.10 06/29$0.70–$2.70$1.08--
$70.00Sep 18$1.60$2.40$2.00$1.50 06/30$1.17–$3.90$1.60--
$70.00Oct 16$2.10$2.75$2.42$5.00 05/06$1.48–$4.80$2.42--
$65.00Jul 17$0.00$0.25$0.13$0.10 06/29$0.05–$0.68$0.10--
$65.00Aug 21$0.15$0.85$0.50$0.70 06/25$0.35–$1.67$0.50--
$65.00Sep 18$0.00$1.35$0.68$0.62 07/01$0.57–$2.50$0.62--
$65.00Oct 16$0.90$2.00$1.45$3.00 05/07$0.88–$2.93$1.45--
$60.00Jul 17$0.00$0.95$0.48$0.05 07/01$0.05–$0.63$0.05--
$60.00Sep 18$0.00$0.85$0.43$0.47 06/30$0.20–$1.25$0.43--
$60.00Oct 16$0.25$1.00$0.63$0.60 06/29$0.28–$1.70$0.60--
$100.00Jan 15$21.90$24.40$23.15$23.65 06/24$19.30–$27.15$23.15--
$55.00Jul 17$0.00$0.95$0.48$0.05 06/30$0.10–$0.48$0.05--
$55.00Sep 18$0.00$0.75$0.38$0.23 06/25$0.13–$1.53$0.23--
$55.00Jan 15$0.40$3.00$1.70$1.57 06/22$0.57–$1.95$1.57--
$50.00Jul 17$0.00$2.10$1.05$1.15 07/02$0.18–$1.10$1.05--
$50.00Sep 18$0.00$1.15$0.57$0.17 06/30$0.08–$0.65$0.17--
$50.00Jan 15$0.00$2.55$1.27$0.28 07/02$0.33–$1.30$0.28--
$45.00Jul 17$0.00$2.15$1.08$0.10 06/09$0.28–$1.08$0.10--
$45.00Jan 15$0.00$2.00$1.00$0.50 06/16$0.20–$1.20$0.50--
$35.00Jan 15$0.00$0.95$0.48$0.45 05/18$0.28–$1.13$0.45--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 891
Total Puts 506
Put/Call Ratio 0.57
Net Difference 385

Prior's Put/Call Breakdown

Total Calls 238
Total Puts 34
Put/Call Ratio 0.14
Net Difference 204

Prior 7-Day Put/Call Summary

Total Calls 786
Total Puts 164
Average Put/Call Ratio 0.36
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All