Options Chain for MOHAWK INDS INC COM (MHK) - $133.21 as of 8/22/2025 8:21:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 61.90 | 65.60 | 63.75 | % | 0.91 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 57.00 | 60.60 | 58.80 | % | 0.78 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 80.00 | 52.00 | 55.60 | 53.80 | % | 0.67 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 47.50 | 50.90 | 49.20 | % | 0.58 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 42.40 | 45.80 | 44.10 | % | 0.49 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 95.00 | 37.20 | 40.70 | 38.95 | % | 0.41 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 100.00 | 32.40 | 36.20 | 34.30 | 28.95 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 27.70 | 31.30 | 29.50 | % | 0.28 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 110.00 | 23.00 | 26.80 | 24.90 | 17.65 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.58 | 0.93 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 18.40 | 22.10 | 20.25 | % | 0.18 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 120.00 | 15.10 | 16.70 | 15.90 | % | 0.13 | 0 | 0 | 0.30 | 0.81 | 0.01 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 125.00 | 11.60 | 12.60 | 12.10 | 5.95 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.32 | 0.73 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 8.80 | 10.00 | 9.40 | 10.10 | +5.40 | +114.90% | 0.07 | 1 | 25 | 0.34 | 0.63 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 6.10 | 6.60 | 6.35 | 2.64 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.31 | 0.51 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 3.80 | 4.50 | 4.15 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | 0.40 | 0.02 | -0.07 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 2.35 | 2.95 | 2.65 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | 0.30 | 0.02 | -0.06 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 1.15 | 3.70 | 2.43 | % | 0.02 | 0 | 0 | 0.34 | 0.22 | 0.02 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | 0.14 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.01 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.68 | -0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.03 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | -0.07 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.12 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 1.80 | 2.20 | 2.00 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.35 | -0.19 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 2.85 | 3.40 | 3.13 | 3.30 | -1.80 | -35.30% | 0.03 | 1 | 143 | 0.33 | -0.27 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 4.70 | 5.00 | 4.85 | 4.80 | -2.50 | -34.25% | 0.04 | 2 | 6 | 0.33 | -0.37 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 7.00 | 7.30 | 7.15 | 7.10 | -2.90 | -29.00% | 0.05 | 20 | 1 | 0.33 | -0.49 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 9.90 | 10.30 | 10.10 | 10.10 | % | 0.07 | 6 | 0 | 0.33 | -0.60 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 145.00 | 13.40 | 15.30 | 14.35 | % | 0.10 | 0 | 0 | 0.36 | -0.70 | 0.02 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 150.00 | 15.70 | 19.40 | 17.55 | % | 0.12 | 0 | 0 | 0.45 | -0.78 | 0.02 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 155.00 | 20.20 | 22.80 | 21.50 | % | 0.14 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 160.00 | 25.00 | 28.60 | 26.80 | % | 0.17 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 29.80 | 33.60 | 31.70 | % | 0.19 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 170.00 | 34.80 | 38.60 | 36.70 | % | 0.22 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 175.00 | 39.90 | 43.60 | 41.75 | % | 0.24 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 180.00 | 45.00 | 48.60 | 46.80 | % | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST |