Options Chain for MUELLER INDS INC COM (MLI) - $59.90 as of 9/23/2026 6:13:31 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 | 24.30 | 27.70 | 26.00 | % | 0.74 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 40.00 | 18.50 | 22.70 | 20.60 | % | 0.52 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 45.00 | 13.60 | 17.70 | 15.65 | % | 0.35 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 50.00 | 9.60 | 11.40 | 10.50 | % | 0.21 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 55.00 | 4.90 | 6.70 | 5.80 | 5.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | 0.97 | 0.05 | 0.00 | 9/18/2026 | 9/23/2026 3:59:52 PM EST |
| 60.00 | 0.80 | 2.45 | 1.63 | 2.35 | +0.30 | +14.64% | 0.03 | 25 | 64 | 0.26 | 0.53 | 0.11 | -0.03 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 65.00 | 0.50 | 0.55 | 0.53 | 0.52 | +0.12 | +30.00% | 0.01 | 2,639 | 236 | 0.34 | 0.12 | 0.05 | -0.02 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 2.60 | 1.30 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.98 | 0.01 | 0.01 | 0.00 | 9/14/2026 | 9/23/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 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 | 2.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.39 | -0.03 | 0.05 | 0.00 | 9/21/2026 | 9/23/2026 3:59:52 PM EST |
| 60.00 | 1.05 | 2.00 | 1.53 | 1.42 | -0.04 | -2.74% | 0.03 | 1 | 41 | 0.26 | -0.47 | 0.11 | -0.03 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 65.00 | 4.20 | 6.10 | 5.15 | 4.63 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.49 | -0.88 | 0.05 | -0.02 | 9/18/2026 | 9/23/2026 3:59:52 PM EST |
| 70.00 | 8.80 | 11.20 | 10.00 | % | 0.14 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 75.00 | 12.40 | 16.60 | 14.50 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 80.00 | 17.40 | 21.70 | 19.55 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 85.00 | 22.40 | 26.70 | 24.55 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 90.00 | 27.40 | 31.60 | 29.50 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 95.00 | 32.40 | 35.90 | 34.15 | % | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST |