Tour v346
MAS
MASCO CORP
$78.65 -1.86%
(7/16 18:43) ◀
|
Friday, July 17, 2026 (6:54pm)
January 2026
|
▶
◀ 7/17 18:54

Option Volume

Detail
ℹ
Current (07/17) 111
Calls: 52 (47%)
Puts: 59 (53%)
Prior (07/16) 622
Calls: 603 (97%)
Puts: 19 (3%)
Current vs Prior -82.15%
Calls: -91.38% (Calls)
Puts: +210.53% (Puts)
Prior 7-Day Total 2,907
Calls: 2,220 (76%)
Puts: 687 (24%)
Prior 7-Day Average 415
Calls: 317 (76%)
Puts: 98 (24%)
Current vs Prior 7-Day Avg -73.27%
Calls: -83.60%
Puts: -39.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $42.8K
Calls: $34.5K (81%)
Puts: $8.3K (19%)
Prior (07/16) $189.2K
Calls: $182.0K (96%)
Puts: $7.2K (4%)
Current vs Prior -77.39%
Calls: -81.07%
Puts: +15.18%
Prior 7-Day Total $1.64M
Calls: $1.43M (87%)
Puts: $210.2K (13%)
Prior 7-Day Average $234.6K
Calls: $204.5K (87%)
Puts: $30.0K (13%)
Current vs Prior 7-Day Avg -81.76%
Calls: -83.16%
Puts: -72.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 1.13
Prior (07/16) 0.03
Current vs Prior +3500.91%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +185.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 2,008
Calls: 1,273 (63%)
Puts: 735 (37%)
Prior (07/16) 1,730
Calls: 1,719 (99%)
Puts: 11 (1%)
Current vs Prior +16.07%
Prior 7-Day Total 9,690
Calls: 9,062 (94%)
Puts: 628 (6%)
Prior 7-Day Average 1,384
Calls: 1,294 (93%)
Puts: 104 (7%)
Current vs Prior 7-Day Avg +45.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 1.69% | 10.17%1.69% | 10.17%
Prior 2.63% | 9.86%2.63% | 9.86%
Current vs Prior +286.33% | +21.89%-35.77% | +3.18%
Prior 7-Day Avg 3.93% | 10.71%3.93% | 10.71%
Current vs 7-Day Avg +159.07% | +12.20%-56.93% | -5.02%
Prior 7-Day Eod 2.63% | 9.86%2.63% | 9.86%
Current vs 7-Day Eod +286.33% | +21.89%-35.77% | +3.18%
Sentiment BEARISHBULLISH

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 81% of dollar volume in calls ($34.5K) vs puts ($8.3K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 82% vs prior. Slightly bearish P/C ratio of 1.13.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 5 found (avg delta 0.75, highest 0.91)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2113.1015.80$14.4518.7%20.91--
$70.00Jul 178.3010.50$9.4023.4%10.85--
$75.00Jul 173.205.50$4.3552.9%200.77256
$75.00Aug 215.407.40$6.4031.2%10.67--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 213.705.30$4.5035.6%100.5283

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 99, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 173.205.50$4.3552.9%200.77256
$80.00Jul 170.000.30$0.15200.0%60.19563
$85.00Aug 211.052.40$1.7378.0%60.29274
$80.00Aug 213.103.90$3.5022.9%30.48176
$65.00Aug 2113.1015.80$14.4518.7%20.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.150.95$0.55145.5%300.0931
$75.00Jul 170.000.50$0.25200.0%100.23140
$80.00Aug 213.705.30$4.5035.6%100.5283
$75.00Aug 211.852.80$2.3340.8%80.33481
$70.00Aug 210.051.55$0.80187.5%10.15--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1593.5%, max 2019.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21874.0%41.2%2019.6%21256
$85.00Jul 17Aug 21793.7%40.9%1839.5%7274
$80.00Jul 17Aug 21250.0%42.0%495.2%9739
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21874.0%41.2%2019.6%18621

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 19.00, avg 5.02)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Aug 21$1.77$3.23$1.771.82$81.77
$75.00$80.00Aug 21$2.90$2.10$2.900.72$77.90
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.25$4.75$0.2519.00$69.75
$75.00$70.00Aug 21$1.53$3.47$1.532.27$73.47
$80.00$75.00Aug 21$2.17$2.83$2.171.30$77.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 5.25, avg 1.80)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Jul 17$4.20$4.20$0.805.25$79.20
$65.00$75.00Aug 21$8.05$8.05$1.954.13$73.05
$75.00$80.00Aug 21$2.90$2.90$2.101.38$77.90
$80.00$85.00Aug 21$1.77$1.77$3.230.55$81.77
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$75.00Aug 21$2.17$2.17$2.830.77$77.83
$75.00$70.00Aug 21$1.53$1.53$3.470.44$73.47
$70.00$65.00Aug 21$0.25$0.25$4.750.05$69.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.25, cheapest $1.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$1.50793.7%40.9%
$75.00Jul 17Aug 21$2.05874.0%41.2%
$80.00Jul 17Aug 21$3.35250.0%42.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$2.08874.0%41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.85% of stock, avg 11.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$4.35$0.25$4.60$70.40$79.605.85%
$80.00Aug 21$3.50$4.50$8.00$72.00$88.0010.17%
$75.00Aug 21$6.40$2.33$8.73$66.27$83.7311.10%
$65.00Aug 21$14.45$0.55$15.00$50.00$80.0019.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.51% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$75.00Jul 17$0.15$0.25$0.40$74.60$80.40
$85.00$75.00Jul 17$0.23$0.25$0.48$74.52$85.48
$85.00$65.00Aug 21$1.73$0.55$2.28$62.72$87.28
$85.00$70.00Aug 21$1.73$0.80$2.53$67.47$87.53
$80.00$65.00Aug 21$3.50$0.55$4.05$60.95$84.05
$85.00$75.00Aug 21$1.73$2.33$4.06$70.94$89.06
$80.00$70.00Aug 21$3.50$0.80$4.30$65.70$84.30
$80.00$75.00Aug 21$3.50$2.33$5.83$69.17$85.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.94, avg credit $2.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7580/85Aug 21$3.30$1.701.94$71.70$83.30
65/7075/80Aug 21$3.15$1.851.70$66.85$78.15
65/7080/85Aug 21$2.02$2.980.68$67.98$82.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 6.81, cheapest $0.64)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Jul 17$0.85$4.154.88
$75.00$80.00$85.00Aug 21$1.13$3.873.42
$75.00$80.00$85.00Jul 17$4.28$0.720.17
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.64$4.366.81
$65.00$70.00$75.00Aug 21$1.28$3.722.91

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.16, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Jul 17-$0.31$4.69
$75.00$80.001:2Aug 21-$0.60$4.40
$65.00$75.001:2Aug 21$1.65$8.35
$80.00$85.001:2Aug 21$0.04$4.96
$70.00$75.001:2Jul 17$0.70$4.30
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.16$4.84
$70.00$65.001:2Aug 21-$0.30$4.70
$75.00$70.001:2Aug 21$0.73$4.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.94%, avg 2.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$3.100.481.7%3.94%5.66%3176
$85.00Aug 21$1.050.298.1%1.34%9.41%6274

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 $50.00 01-15 call last traded $28.90 on 06/24 (now $29.30/$31.40) — try a limit near $29.30. Also watch the $80.00 08-21 call last traded $3.43 on 07/10 (now $3.10/$3.90) — try a limit near $3.43; the $75.00 07-17 call last traded $3.33 on 07/10 (now $3.20/$5.50) — try a limit near $3.33. Most tradeable put: the $80.00 08-21 put last traded $3.58 on 07/06 (now $3.70/$5.30) — try a limit near $3.70.
CALLS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$0.00$0.30$0.15$0.60 07/10$0.15–$3.93$0.15563
$80.00Aug 21$3.10$3.90$3.50$3.43 07/10$1.95–$6.00$3.43176
$80.00Sep 18$2.90$5.20$4.05$4.10 07/10$2.75–$6.70$4.05--
$80.00Oct 16$4.10$7.10$5.60$4.28 07/09$3.30–$8.00$4.28--
$80.00Jan 15$6.50$9.50$8.00$8.38 06/26$5.45–$10.10$8.00--
$75.00Jul 17$3.20$5.50$4.35$3.33 07/10$1.98–$7.90$3.33256
$75.00Aug 21$5.40$7.40$6.40$5.99 07/10$3.85–$9.35$5.99--
$75.00Sep 18$5.80$9.20$7.50$6.73 07/10$4.60–$9.80$6.73--
$75.00Oct 16$6.30$9.70$8.00$7.30 07/09$5.65–$10.95$7.30--
$85.00Jul 17$0.00$0.45$0.23$1.00 06/30$0.18–$1.10$0.23--
$85.00Aug 21$1.05$2.40$1.73$2.41 07/07$0.98–$3.35$1.73274
$85.00Sep 18$2.15$4.00$3.08$2.72 07/08$1.38–$4.50$2.72--
$85.00Oct 16$2.10$5.10$3.60$2.75 07/09$2.05–$5.30$2.75--
$85.00Jan 15$3.90$8.00$5.95$7.14 07/06$3.85–$7.60$5.95--
$70.00Jul 17$8.30$10.50$9.40$8.60 07/07$4.80–$13.15$8.60--
$70.00Sep 18$9.40$12.10$10.75$13.90 07/01$7.25–$13.85$10.75--
$70.00Oct 16$10.30$13.20$11.75$11.96 07/07$8.25–$14.85$11.75--
$70.00Jan 15$11.70$15.20$13.45$14.30 07/06$10.25–$16.00$13.45--
$90.00Jul 17$0.00$0.05$0.03$0.35 07/07$0.03–$1.10$0.03--
$90.00Aug 21$0.50$1.15$0.83$1.25 06/29$0.53–$2.13$0.83--
$90.00Sep 18$0.15$2.75$1.45$2.10 07/06$0.93–$2.40$1.45--
$90.00Oct 16$1.70$3.80$2.75$1.95 07/10$1.20–$3.80$1.95--
$90.00Jan 15$2.40$5.90$4.15$4.80 07/06$2.78–$5.50$4.15--
$65.00Jul 17$13.00$15.50$14.25$17.10 07/02$9.35–$17.60$14.25--
$65.00Sep 18$14.30$16.20$15.25$8.20 06/05$10.85–$18.10$14.30--
$65.00Oct 16$13.90$17.70$15.80$16.20 06/26$11.55–$18.55$15.80--
$65.00Jan 15$15.30$19.00$17.15$18.00 07/06$13.45–$20.25$17.15--
$95.00Sep 18$0.00$1.75$0.88$1.12 06/26$0.53–$1.33$0.88--
$95.00Oct 16$0.00$3.40$1.70$0.60 06/01$0.83–$1.98$0.60--
$95.00Jan 15$1.55$4.50$3.03$4.15 07/06$1.90–$4.25$3.03--
$60.00Oct 16$18.40$21.80$20.10$18.00 07/09$15.45–$23.40$18.40--
$60.00Jan 15$19.20$23.00$21.10$22.55 06/25$17.05–$24.45$21.10--
$100.00Sep 18$0.00$1.25$0.63$0.55 07/07$0.43–$1.85$0.55--
$100.00Oct 16$0.00$1.75$0.88$0.35 06/08$0.55–$1.33$0.35--
$100.00Jan 15$1.45$3.70$2.58$3.05 07/06$1.30–$2.75$2.58--
$55.00Jul 17$23.10$25.50$24.30$20.00 06/17$19.05–$27.35$23.10--
$55.00Jan 15$24.60$27.30$25.95$24.35 06/24$21.00–$28.65$24.60--
$105.00Jul 17$0.00$2.15$1.08$0.15 07/07$0.25–$1.08$0.15--
$105.00Oct 16$0.00$1.45$0.73$0.05 06/15$0.38–$1.20$0.05--
$105.00Jan 15$0.80$2.10$1.45$1.15 06/24$0.93–$2.15$1.152
$50.00Jan 15$29.30$31.40$30.35$28.90 06/24$25.25–$33.40$29.302
$110.00Jul 17$0.00$2.15$1.08$0.15 07/07$0.15–$1.08$0.15--
$45.00Jan 15$33.70$36.40$35.05$32.94 07/09$29.80–$37.95$33.70--
$40.00Oct 16$37.10$41.10$39.10$38.15 06/24$33.65–$42.70$38.15--
$40.00Jan 15$37.40$41.40$39.40$38.30 06/24$34.50–$43.05$38.30--
$35.00Jan 15$42.20$46.10$44.15$43.84 07/10$38.70–$47.75$43.84--
PUTS (34)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$0.10$2.25$1.18$4.21 07/08$0.80–$6.65$1.18--
$80.00Aug 21$3.70$5.30$4.50$3.58 07/06$3.18–$8.05$3.7083
$80.00Sep 18$4.80$6.00$5.40$5.60 07/10$3.33–$8.60$5.40--
$80.00Oct 16$4.80$7.10$5.95$6.20 06/25$4.40–$9.15$5.95--
$75.00Jul 17$0.00$0.50$0.25$1.48 07/08$0.23–$3.20$0.25140
$75.00Aug 21$1.85$2.80$2.33$2.63 07/10$1.38–$4.90$2.33481
$75.00Sep 18$1.75$3.90$2.83$4.09 07/08$2.00–$5.40$2.83--
$75.00Oct 16$2.50$4.90$3.70$4.00 07/10$2.35–$6.15$3.70--
$75.00Jan 15$4.10$6.60$5.35$7.40 06/15$4.25–$8.05$5.35--
$85.00Oct 16$7.90$10.60$9.25$9.40 06/25$7.15–$12.70$9.25--
$70.00Jul 17$0.00$0.05$0.03$0.32 07/08$0.03–$1.15$0.03--
$70.00Aug 21$0.05$1.55$0.80$1.08 07/07$0.70–$2.70$0.80--
$70.00Sep 18$1.35$1.80$1.58$2.35 07/08$1.17–$3.25$1.58--
$70.00Oct 16$0.95$4.00$2.48$2.70 07/09$1.48–$3.90$2.48--
$65.00Jul 17$0.00$0.20$0.10$0.10 06/29$0.05–$0.40$0.10--
$65.00Aug 21$0.15$0.95$0.55$0.42 07/07$0.35–$1.67$0.4231
$65.00Sep 18$0.00$1.60$0.80$0.62 07/01$0.53–$1.83$0.62--
$65.00Oct 16$0.10$2.40$1.25$1.55 07/08$0.88–$2.38$1.25--
$65.00Jan 15$1.00$3.90$2.45$2.65 07/08$1.33–$4.00$2.45--
$95.00Jan 15$16.90$19.80$18.35$19.70 07/09$15.40–$22.05$18.35--
$60.00Jul 17$0.00$2.15$1.08$0.05 07/01$0.05–$1.08$0.05--
$60.00Sep 18$0.00$1.20$0.60$0.60 07/08$0.20–$1.13$0.60--
$60.00Oct 16$0.00$1.35$0.68$0.85 07/08$0.28–$1.50$0.68--
$60.00Jan 15$0.50$3.50$2.00$2.00 07/08$0.98–$2.70$2.00--
$100.00Jan 15$22.00$22.90$22.45$23.65 06/24$19.30–$26.45$22.45--
$55.00Jul 17$0.00$2.15$1.08$0.05 06/30$0.10–$1.08$0.05--
$55.00Sep 18$0.00$1.55$0.78$0.23 06/25$0.13–$0.78$0.23--
$55.00Jan 15$0.25$2.40$1.33$1.57 06/22$0.57–$1.95$1.33--
$50.00Jul 17$0.00$2.15$1.08$1.15 07/02$0.28–$1.10$1.08--
$50.00Sep 18$0.00$1.85$0.93$0.17 06/30$0.08–$1.08$0.17--
$50.00Jan 15$0.10$1.55$0.83$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$0.95$0.48$0.50 06/16$0.20–$1.20$0.48--
$35.00Jan 15$0.00$0.40$0.20$0.45 05/18$0.20–$1.13$0.20--

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 52
Total Puts 59
Put/Call Ratio 1.13
Net Difference -7

Prior's Put/Call Breakdown

Total Calls 603
Total Puts 19
Put/Call Ratio 0.03
Net Difference 584

Prior 7-Day Put/Call Summary

Total Calls 2,220
Total Puts 687
Average Put/Call Ratio 0.40
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