Options Chain for MUELLER INDS INC COM (MLI) - $61.51 as of 8/25/2026 8:22:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.40 | 28.30 | 26.35 | % | 0.75 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 40.00 | 19.50 | 22.80 | 21.15 | % | 0.53 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 45.00 | 14.70 | 17.30 | 16.00 | % | 0.36 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 8/25/2026 3:59:58 PM EST | |||
| 50.00 | 10.20 | 12.90 | 11.55 | % | 0.23 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.02 | 8/25/2026 3:59:58 PM EST | |||
| 55.00 | 5.80 | 8.50 | 7.15 | % | 0.13 | 0 | 0 | 0.50 | 0.84 | 0.03 | -0.03 | 8/25/2026 3:59:58 PM EST | |||
| 60.00 | 2.65 | 5.20 | 3.93 | 5.19 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.28 | 0.64 | 0.05 | -0.04 | 8/21/2026 | 8/25/2026 3:59:58 PM EST |
| 65.00 | 0.45 | 4.20 | 2.33 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | 0.40 | 0.05 | -0.03 | 8/20/2026 | 8/25/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.95 | 1.48 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.63 | 0.21 | 0.03 | -0.02 | 8/21/2026 | 8/25/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.10 | 0.02 | -0.01 | 8/24/2026 | 8/25/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.85 | 0.04 | 0.01 | -0.01 | 8/25/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 8/25/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.38 | % | 0.01 | 6 | 0 | 0.52 | -0.05 | 0.01 | -0.02 | 8/25/2026 | 8/25/2026 3:59:58 PM EST | |
| 55.00 | 0.60 | 1.20 | 0.90 | 0.96 | +0.26 | +37.15% | 0.02 | 6 | 2 | 0.38 | -0.16 | 0.03 | -0.03 | 8/25/2026 | 8/25/2026 3:59:58 PM EST |
| 60.00 | 1.05 | 3.50 | 2.28 | 1.61 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | -0.36 | 0.05 | -0.04 | 8/24/2026 | 8/25/2026 3:59:58 PM EST |
| 65.00 | 3.90 | 6.60 | 5.25 | 4.00 | % | 0.08 | 2 | 0 | 0.37 | -0.60 | 0.05 | -0.03 | 8/25/2026 | 8/25/2026 3:59:58 PM EST | |
| 70.00 | 8.10 | 10.70 | 9.40 | % | 0.13 | 0 | 0 | 0.57 | -0.79 | 0.03 | -0.02 | 8/25/2026 3:59:58 PM EST | |||
| 75.00 | 13.30 | 15.80 | 14.55 | % | 0.19 | 0 | 0 | 0.74 | -0.90 | 0.02 | -0.01 | 8/25/2026 3:59:58 PM EST | |||
| 80.00 | 18.00 | 20.80 | 19.40 | % | 0.24 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 8/25/2026 3:59:58 PM EST | |||
| 85.00 | 21.90 | 25.70 | 23.80 | % | 0.28 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 90.00 | 26.80 | 30.70 | 28.75 | % | 0.32 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 95.00 | 31.80 | 35.70 | 33.75 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST |