Tour v344
MAS
MASCO CORP
$80.14 +2.69%
(7/15 18:51) ◀
|
Thursday, July 16, 2026 (6:43pm)
January 2026
|
▶ (7/17 18:54)
◀ 7/16 18:43 ▶

Option Volume

Detail
ℹ
Current (07/16) 622
Calls: 603 (97%)
Puts: 19 (3%)
Prior (07/15) 23
Calls: 23 (100%)
Puts: -- (0%)
Current vs Prior +2604.35%
Calls: +2521.74% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 2,399
Calls: 1,698 (71%)
Puts: 701 (29%)
Prior 7-Day Average 342
Calls: 242 (71%)
Puts: 100 (29%)
Current vs Prior 7-Day Avg +81.49%
Calls: +148.59%
Puts: -81.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $189.2K
Calls: $182.0K (96%)
Puts: $7.2K (4%)
Prior (07/15) $24.5K
Calls: $24.5K (66%)
Puts: $12.4K (34%)
Current vs Prior +673.45%
Calls: +643.84%
Puts: -41.70%
Prior 7-Day Total $1.48M
Calls: $1.28M (86%)
Puts: $208.6K (14%)
Prior 7-Day Average $212.0K
Calls: $182.2K (86%)
Puts: $29.8K (14%)
Current vs Prior 7-Day Avg -10.73%
Calls: -0.11%
Puts: -75.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.03
Prior (07/15) --
Current vs Prior +0.00%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -93.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 1,730
Calls: 1,719 (99%)
Puts: 11 (1%)
Prior (07/15) 1,204
Calls: 1,204 (100%)
Puts: -- (0%)
Current vs Prior +43.69%
Prior 7-Day Total 9,582
Calls: 8,962 (94%)
Puts: 620 (6%)
Prior 7-Day Average 1,368
Calls: 1,280 (93%)
Puts: 103 (7%)
Current vs Prior 7-Day Avg +26.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.63% | 9.86%2.63% | 9.86%
Prior 3.24% | 10.10%3.24% | 10.10%
Current vs Prior -18.79% | -2.37%-18.79% | -2.37%
Prior 7-Day Avg 4.11% | 10.74%4.11% | 10.74%
Current vs 7-Day Avg -35.91% | -8.23%-35.91% | -8.23%
Prior 7-Day Eod 3.24% | 10.10%3.24% | 10.10%
Current vs 7-Day Eod -18.79% | -2.37%-18.79% | -2.37%
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

Strong bullish conviction with 96% of dollar volume in calls ($182.0K) vs puts ($7.2K). Massive premium surge with dollar volume up 673% vs prior. Unusually high activity with volume up 2604% vs prior - elevated interest. Volume explosion - 82% above 7-day average (622 vs avg 342).

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 NEUTRAL
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. 6 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 179.0010.90$9.9519.1%111.00510
$75.00Jul 173.905.70$4.8037.5%31.00--
$65.00Aug 2114.4016.50$15.4513.6%10.91--
$70.00Aug 2110.1011.90$11.0016.4%20.84--
$75.00Aug 216.307.70$7.0020.0%100.71--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 476, top 218)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.553.80$2.6884.0%2180.3682
$80.00Jul 170.401.05$0.7389.0%2150.46613
$70.00Jul 179.0010.90$9.9519.1%111.00510
$80.00Aug 213.404.40$3.9025.6%110.51175
$75.00Aug 216.307.70$7.0020.0%100.71--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.702.20$1.9525.6%40.29--
$70.00Jul 170.000.05$0.03166.7%10.01--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 128.2%, max 187.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21113.6%39.6%187.2%13--
$70.00Jul 17Aug 21116.2%46.1%152.2%13510
$80.00Jul 17Aug 2159.3%40.8%45.3%226788
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 3.10, avg 1.85)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Aug 21$1.22$3.78$1.223.10$81.22
$75.00$80.00Aug 21$3.10$1.90$3.100.61$78.10
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 8.09, avg 3.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$4.45$4.45$0.558.09$69.45
$75.00$80.00Jul 17$4.07$4.07$0.934.38$79.07
$70.00$75.00Aug 21$4.00$4.00$1.004.00$74.00
$75.00$80.00Aug 21$3.10$3.10$1.901.63$78.10
$80.00$85.00Aug 21$1.22$1.22$3.780.32$81.22
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.14, cheapest $1.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$1.05116.2%46.1%
$75.00Jul 17Aug 21$2.20113.6%39.6%
$80.00Jul 17Aug 21$3.1759.3%40.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 11.17% of stock, avg 11.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$7.00$1.95$8.95$66.05$83.9511.17%
$70.00Jul 17$9.95$0.03$9.98$60.02$79.9812.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 5.78% of stock, avg 5.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$75.00Aug 21$2.68$1.95$4.63$70.37$89.63

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. 4 found (best R:R 10.11, cheapest $0.45)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.45$4.5510.11
$70.00$75.00$80.00Aug 21$0.90$4.104.56
$70.00$75.00$80.00Jul 17$1.08$3.923.63
$75.00$80.00$85.00Aug 21$1.88$3.121.66
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.80, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21-$0.80$4.20
$80.00$85.001:2Aug 21-$1.46$3.54
$70.00$75.001:2Aug 21-$3.00$2.00
$70.00$75.001:2Jul 17$0.35$4.65
$75.00$80.001:2Jul 17$3.34$1.66
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. 1 found (best yield 1.93%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$1.550.366.1%1.93%8.00%21882

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. 80 contracts (avg 307 vol/day, 80 traded recently)

MAS averages only 307 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 $80.00 10-16 call last traded $4.28 on 07/09 (now $5.50/$6.10) — try a limit near $5.50. Also watch the $70.00 07-17 call last traded $8.60 on 07/07 (now $9.00/$10.90) — try a limit near $9.00; the $85.00 09-18 call last traded $2.72 on 07/08 (now $2.70/$3.30) — try a limit near $2.72. Most tradeable put: the $75.00 01-15 put last traded $7.40 on 06/15 (now $4.90/$5.70) — try a limit near $5.30.
CALLS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$0.40$1.05$0.73$0.60 07/10$0.23–$3.93$0.60613
$80.00Aug 21$3.40$4.40$3.90$3.43 07/10$1.95–$6.00$3.43175
$80.00Sep 18$4.30$5.30$4.80$4.10 07/10$2.45–$6.70$4.30--
$80.00Oct 16$5.50$6.10$5.80$4.28 07/09$3.15–$8.00$5.5044
$80.00Jan 15$7.30$9.10$8.20$8.38 06/26$5.40–$10.10$8.20--
$85.00Jul 17$0.00$0.75$0.38$1.00 06/30$0.18–$1.23$0.38--
$85.00Aug 21$1.55$3.80$2.68$2.41 07/07$0.98–$3.35$2.4182
$85.00Sep 18$2.70$3.30$3.00$2.72 07/08$1.38–$4.50$2.72173
$85.00Oct 16$2.55$5.00$3.78$2.75 07/09$1.98–$5.30$2.75--
$85.00Jan 15$5.10$7.10$6.10$7.14 07/06$3.75–$7.60$6.10--
$75.00Jul 17$3.90$5.70$4.80$3.33 07/10$1.88–$7.90$3.90--
$75.00Aug 21$6.30$7.70$7.00$5.99 07/10$3.85–$9.35$6.30--
$75.00Sep 18$6.90$8.60$7.75$6.73 07/10$4.25–$9.80$6.90--
$75.00Oct 16$7.80$9.20$8.50$7.30 07/09$4.95–$10.95$7.80--
$90.00Jul 17$0.00$0.05$0.03$0.35 07/07$0.03–$1.13$0.03--
$90.00Aug 21$0.55$2.50$1.53$1.25 06/29$0.53–$2.13$1.25--
$90.00Sep 18$0.60$3.30$1.95$2.10 07/06$0.90–$2.40$1.95--
$90.00Oct 16$2.00$3.20$2.60$1.95 07/10$1.18–$3.80$2.00122
$90.00Jan 15$3.50$5.30$4.40$4.80 07/06$2.78–$5.50$4.40--
$70.00Jul 17$9.00$10.90$9.95$8.60 07/07$4.70–$13.15$9.00510
$70.00Sep 18$10.50$12.40$11.45$13.90 07/01$6.75–$13.85$11.45--
$70.00Oct 16$11.30$13.80$12.55$11.96 07/07$7.60–$14.85$11.96--
$70.00Jan 15$13.10$15.20$14.15$14.30 07/06$10.25–$16.00$14.15--
$95.00Sep 18$0.15$1.70$0.93$1.12 06/26$0.53–$1.40$0.93--
$95.00Oct 16$0.10$1.85$0.98$0.60 06/01$0.83–$1.98$0.60--
$95.00Jan 15$2.10$4.00$3.05$4.15 07/06$1.90–$4.25$3.05--
$65.00Jul 17$13.90$15.70$14.80$17.10 07/02$8.95–$17.60$14.80--
$65.00Sep 18$14.70$17.10$15.90$8.20 06/05$10.80–$18.10$14.70--
$65.00Oct 16$15.00$17.40$16.20$16.20 06/26$11.40–$18.55$16.20--
$65.00Jan 15$16.80$20.10$18.45$18.00 07/06$13.45–$20.25$18.00--
$100.00Sep 18$0.05$0.80$0.43$0.55 07/07$0.43–$1.85$0.43--
$100.00Oct 16$0.15$1.35$0.75$0.35 06/08$0.55–$1.35$0.35--
$100.00Jan 15$2.05$3.40$2.72$3.05 07/06$1.30–$2.75$2.72--
$60.00Oct 16$19.50$22.20$20.85$18.00 07/09$15.05–$23.40$19.50--
$60.00Jan 15$20.80$23.00$21.90$22.55 06/25$16.85–$24.45$21.90--
$105.00Jul 17$0.00$0.75$0.38$0.15 07/07$0.25–$1.08$0.15--
$105.00Oct 16$0.00$0.85$0.43$0.05 06/15$0.38–$1.23$0.05--
$105.00Jan 15$0.60$2.00$1.30$1.15 06/24$0.93–$2.15$1.15--
$55.00Jul 17$23.90$25.90$24.90$20.00 06/17$18.70–$27.35$23.90--
$55.00Jan 15$25.20$27.50$26.35$24.35 06/24$20.60–$28.65$25.20--
$110.00Jul 17$0.00$2.15$1.08$0.15 07/07$0.15–$1.08$0.15--
$50.00Jan 15$29.70$32.00$30.85$28.90 06/24$24.85–$33.40$29.70--
$45.00Jan 15$34.40$36.30$35.35$32.94 07/09$29.15–$37.95$34.40--
$40.00Oct 16$38.20$42.10$40.15$38.15 06/24$33.00–$42.70$38.20--
$40.00Jan 15$38.60$42.60$40.60$38.30 06/24$33.90–$43.05$38.60--
$35.00Jan 15$43.40$47.20$45.30$43.84 07/10$38.00–$47.75$43.84--
PUTS (34)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$0.20$2.55$1.38$4.21 07/08$0.80–$7.25$1.38--
$80.00Aug 21$3.70$4.30$4.00$3.58 07/06$3.18–$8.05$3.70--
$80.00Sep 18$4.50$4.90$4.70$5.60 07/10$3.33–$8.85$4.70--
$80.00Oct 16$4.70$6.80$5.75$6.20 06/25$4.40–$9.15$5.75--
$85.00Oct 16$7.60$9.50$8.55$9.40 06/25$7.15–$13.15$8.55--
$75.00Jul 17$0.00$0.75$0.38$1.48 07/08$0.23–$3.70$0.38--
$75.00Aug 21$1.70$2.20$1.95$2.63 07/10$1.38–$4.90$1.95--
$75.00Sep 18$2.30$4.00$3.15$4.09 07/08$2.00–$6.05$3.15--
$75.00Oct 16$2.25$4.70$3.48$4.00 07/10$2.35–$6.55$3.48--
$75.00Jan 15$4.90$5.70$5.30$7.40 06/15$4.25–$8.20$5.3011
$70.00Jul 17$0.00$0.05$0.03$0.32 07/08$0.03–$1.45$0.03--
$70.00Aug 21$0.90$1.30$1.10$1.08 07/07$0.70–$2.70$1.08--
$70.00Sep 18$1.15$2.15$1.65$2.35 07/08$1.17–$3.55$1.65--
$70.00Oct 16$0.95$2.45$1.70$2.70 07/09$1.48–$4.05$1.70--
$95.00Jan 15$15.70$18.40$17.05$19.70 07/09$15.40–$22.60$17.05--
$65.00Jul 17$0.00$0.20$0.10$0.10 06/29$0.05–$0.53$0.10--
$65.00Aug 21$0.15$1.15$0.65$0.42 07/07$0.35–$1.67$0.42--
$65.00Sep 18$0.00$1.05$0.53$0.62 07/01$0.53–$2.05$0.53--
$65.00Oct 16$0.05$2.70$1.38$1.55 07/08$0.88–$2.58$1.38--
$65.00Jan 15$0.90$3.70$2.30$2.65 07/08$1.33–$4.00$2.30--
$100.00Jan 15$20.40$22.40$21.40$23.65 06/24$19.30–$27.15$21.40--
$60.00Jul 17$0.00$0.75$0.38$0.05 07/01$0.05–$0.55$0.05--
$60.00Sep 18$0.00$0.70$0.35$0.60 07/08$0.20–$1.13$0.35--
$60.00Oct 16$0.30$0.70$0.50$0.85 07/08$0.28–$1.50$0.50--
$60.00Jan 15$0.30$2.95$1.63$2.00 07/08$0.98–$2.70$1.63--
$55.00Jul 17$0.00$2.15$1.08$0.05 06/30$0.10–$1.08$0.05--
$55.00Sep 18$0.00$0.80$0.40$0.23 06/25$0.13–$1.53$0.23--
$55.00Jan 15$0.55$1.00$0.78$1.57 06/22$0.57–$1.95$0.78--
$50.00Jul 17$0.00$2.15$1.08$1.15 07/02$0.28–$1.10$1.08--
$50.00Sep 18$0.00$0.95$0.48$0.17 06/30$0.08–$1.08$0.17--
$50.00Jan 15$0.15$1.25$0.70$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$0.40$0.20$0.50 06/16$0.20–$1.20$0.20--
$35.00Jan 15$0.00$2.25$1.13$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 603
Total Puts 19
Put/Call Ratio 0.03
Net Difference 584

Prior's Put/Call Breakdown

Total Calls 23
Total Puts --
Put/Call Ratio --
Net Difference 23

Prior 7-Day Put/Call Summary

Total Calls 1,698
Total Puts 701
Average Put/Call Ratio 0.46
Ratio Trend Stable

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