Options Chain for MOHAWK INDS INC COM (MHK) - $104.61 as of 11/19/2025 9:09:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.50 | 50.50 | 49.00 | 49.90 | 0.00 | 0.00% | 0.89 | 0 | 10 | 5.57 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 11/19/2025 3:59:58 PM EST |
| 60.00 | 42.50 | 46.00 | 44.25 | 44.10 | 0.00 | 0.00% | 0.74 | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 11/19/2025 3:59:58 PM EST |
| 65.00 | 37.50 | 41.00 | 39.25 | 50.63 | 0.00 | 0.00% | 0.60 | 0 | 4 | 4.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/19/2025 3:59:58 PM EST |
| 70.00 | 32.50 | 35.90 | 34.20 | 34.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 11/19/2025 3:59:58 PM EST |
| 75.00 | 27.50 | 30.90 | 29.20 | 58.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/19/2025 3:59:58 PM EST |
| 80.00 | 22.50 | 26.30 | 24.40 | % | 0.30 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 85.00 | 17.50 | 21.10 | 19.30 | 29.88 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.60 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 11/19/2025 3:59:58 PM EST |
| 90.00 | 12.60 | 16.10 | 14.35 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.08 | 0.99 | 0.00 | -0.02 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 95.00 | 8.10 | 11.20 | 9.65 | 30.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.60 | 0.92 | 0.02 | -0.30 | 8/12/2025 | 11/19/2025 3:59:58 PM EST |
| 100.00 | 3.00 | 6.20 | 4.60 | 9.70 | 0.00 | 0.00% | 0.05 | 0 | 57 | 1.05 | 0.80 | 0.05 | -0.57 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 105.00 | 1.40 | 3.20 | 2.30 | 1.55 | +0.30 | +24.00% | 0.02 | 1 | 1,013 | 0.76 | 0.50 | 0.07 | -0.67 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | -0.30 | -60.00% | 0.01 | 3 | 116 | 1.33 | 0.20 | 0.05 | -0.45 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.09 | -0.43 | -82.70% | 0.00 | 3 | 1,226 | 1.14 | 0.06 | 0.02 | -0.15 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.10 | +0.02 | +25.00% | 0.01 | 104 | 2,301 | 1.79 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 120 | 1.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.19 | +0.12 | +171.43% | 0.00 | 1 | 185 | 2.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 8 | 387 | 1.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 449 | 3.37 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 106 | 4.07 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 4.31 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.60 | 0.80 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.41 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.36 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/19/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/19/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/19/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/19/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.07 | +0.02 | +40.00% | 0.01 | 7 | 17 | 3.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.32 | 0.00 | 0.00 | -0.01 | 11/5/2025 | 11/19/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.02 | -0.01 | 0.00 | -0.02 | 10/10/2025 | 11/19/2025 3:59:58 PM EST |
| 95.00 | 0.05 | 0.30 | 0.18 | 0.51 | +0.16 | +45.72% | 0.00 | 1 | 216 | 0.84 | -0.08 | 0.02 | -0.30 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.70 | 1.35 | 0.45 | -0.45 | -50.00% | 0.01 | 6 | 98 | 1.57 | -0.20 | 0.05 | -0.57 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 105.00 | 1.95 | 2.55 | 2.25 | 2.35 | -0.55 | -18.97% | 0.02 | 3 | 132 | 0.75 | -0.50 | 0.07 | -0.67 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 110.00 | 3.80 | 7.80 | 5.80 | 6.53 | 0.00 | 0.00% | 0.05 | 0 | 144 | 1.51 | -0.80 | 0.05 | -0.45 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 115.00 | 8.90 | 12.60 | 10.75 | 10.75 | +0.80 | +8.04% | 0.09 | 1 | 170 | 1.93 | -0.94 | 0.02 | -0.15 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 120.00 | 14.00 | 17.60 | 15.80 | 12.70 | 0.00 | 0.00% | 0.13 | 0 | 243 | 2.36 | -0.99 | 0.00 | -0.02 | 11/14/2025 | 11/19/2025 3:59:58 PM EST |
| 125.00 | 19.00 | 22.50 | 20.75 | 17.50 | 0.00 | 0.00% | 0.17 | 0 | 8 | 2.70 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:58 PM EST |
| 130.00 | 24.00 | 27.40 | 25.70 | 23.18 | 0.00 | 0.00% | 0.20 | 0 | 15 | 3.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:58 PM EST |
| 135.00 | 29.00 | 32.40 | 30.70 | 26.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 140.00 | 34.00 | 37.40 | 35.70 | 31.40 | 0.00 | 0.00% | 0.26 | 0 | 8 | 3.61 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 145.00 | 38.80 | 42.50 | 40.65 | 26.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:58 PM EST |
| 150.00 | 43.80 | 47.50 | 45.65 | 24.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:58 PM EST |
| 155.00 | 48.80 | 52.50 | 50.65 | % | 0.33 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 160.00 | 53.80 | 57.50 | 55.65 | % | 0.35 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 165.00 | 58.80 | 62.50 | 60.65 | % | 0.37 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 170.00 | 63.80 | 67.50 | 65.65 | % | 0.39 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 175.00 | 68.80 | 72.50 | 70.65 | 47.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:58 PM EST |
| 180.00 | 73.80 | 77.50 | 75.65 | % | 0.42 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 185.00 | 78.80 | 82.50 | 80.65 | % | 0.44 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST |