Options Chain for MOHAWK INDS INC COM (MHK) - $129.34 as of 10/3/2025 3:08:22 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 | 72.40 | 76.60 | 74.50 | 49.90 | 0.00 | 0.00% | 1.35 | 0 | 10 | 1.72 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/3/2025 3:59:51 PM EST |
| 60.00 | 67.50 | 71.60 | 69.55 | 44.10 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/3/2025 3:59:51 PM EST |
| 65.00 | 62.60 | 66.60 | 64.60 | 50.63 | 0.00 | 0.00% | 0.99 | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 10/3/2025 3:59:51 PM EST |
| 70.00 | 57.60 | 61.70 | 59.65 | 34.30 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 10/3/2025 3:59:51 PM EST |
| 75.00 | 52.60 | 56.70 | 54.65 | 58.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:51 PM EST |
| 80.00 | 47.60 | 51.80 | 49.70 | % | 0.62 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 85.00 | 42.70 | 46.80 | 44.75 | 29.88 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.02 | 7/14/2025 | 10/3/2025 3:59:51 PM EST |
| 90.00 | 38.80 | 41.70 | 40.25 | 34.10 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.84 | 0.98 | 0.00 | -0.02 | 7/28/2025 | 10/3/2025 3:59:51 PM EST |
| 95.00 | 33.80 | 37.00 | 35.40 | 30.70 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.78 | 0.95 | 0.00 | -0.04 | 8/12/2025 | 10/3/2025 3:59:51 PM EST |
| 100.00 | 28.70 | 32.30 | 30.50 | 39.00 | 0.00 | 0.00% | 0.30 | 0 | 58 | 0.71 | 0.93 | 0.01 | -0.05 | 9/12/2025 | 10/3/2025 3:59:51 PM EST |
| 105.00 | 24.70 | 27.50 | 26.10 | 21.20 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.63 | 0.89 | 0.01 | -0.06 | 8/6/2025 | 10/3/2025 3:59:51 PM EST |
| 110.00 | 20.10 | 23.70 | 21.90 | 25.65 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.45 | 0.84 | 0.01 | -0.07 | 9/18/2025 | 10/3/2025 3:59:51 PM EST |
| 115.00 | 16.50 | 19.20 | 17.85 | 23.78 | 0.00 | 0.00% | 0.16 | 0 | 63 | 0.47 | 0.78 | 0.01 | -0.08 | 9/10/2025 | 10/3/2025 3:59:51 PM EST |
| 120.00 | 13.70 | 14.30 | 14.00 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 346 | 0.45 | 0.71 | 0.02 | -0.09 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 125.00 | 10.60 | 11.10 | 10.85 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.44 | 0.63 | 0.02 | -0.09 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 130.00 | 7.80 | 8.90 | 8.35 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 112 | 0.44 | 0.53 | 0.02 | -0.09 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 135.00 | 4.90 | 6.60 | 5.75 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 285 | 0.42 | 0.43 | 0.02 | -0.08 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 140.00 | 3.30 | 4.80 | 4.05 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.41 | 0.33 | 0.02 | -0.08 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 145.00 | 2.65 | 3.00 | 2.83 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 398 | 0.41 | 0.26 | 0.02 | -0.07 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 150.00 | 1.70 | 2.20 | 1.95 | 2.05 | +0.03 | +1.49% | 0.01 | 1 | 77 | 0.41 | 0.20 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 155.00 | 1.10 | 1.50 | 1.30 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.41 | 0.16 | 0.01 | -0.06 | 9/16/2025 | 10/3/2025 3:59:51 PM EST |
| 160.00 | 0.60 | 1.20 | 0.90 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | 0.13 | 0.01 | -0.05 | 9/12/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 0.35 | 0.90 | 0.63 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.11 | 0.01 | -0.05 | 9/2/2025 | 10/3/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.01 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.67 | 0.04 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.03 | 0.00 | -0.01 | 9/17/2025 | 10/3/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 1 | 0.60 | 0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 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 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/3/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.20 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 10/3/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.10 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 10/3/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.99 | -0.01 | 0.00 | -0.02 | 9/4/2025 | 10/3/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.86 | -0.02 | 0.00 | -0.02 | 9/17/2025 | 10/3/2025 3:59:51 PM EST |
| 95.00 | 0.10 | 0.45 | 0.28 | 0.36 | -0.09 | -20.00% | 0.00 | 2 | 192 | 0.46 | -0.05 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 100.00 | 0.50 | 1.80 | 1.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.55 | -0.07 | 0.01 | -0.05 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 105.00 | 0.90 | 2.45 | 1.68 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.54 | -0.11 | 0.01 | -0.06 | 9/25/2025 | 10/3/2025 3:59:51 PM EST |
| 110.00 | 1.55 | 2.05 | 1.80 | 1.65 | -0.44 | -21.06% | 0.02 | 4 | 26 | 0.47 | -0.16 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 115.00 | 2.50 | 3.00 | 2.75 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.45 | -0.22 | 0.01 | -0.08 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 120.00 | 3.50 | 4.30 | 3.90 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 265 | 0.43 | -0.29 | 0.02 | -0.09 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 125.00 | 5.60 | 6.10 | 5.85 | 5.20 | -0.80 | -13.34% | 0.05 | 3 | 115 | 0.43 | -0.37 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 130.00 | 7.80 | 8.50 | 8.15 | 7.30 | -2.33 | -24.20% | 0.06 | 4 | 36 | 0.43 | -0.47 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 135.00 | 10.60 | 11.40 | 11.00 | 11.36 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.42 | -0.57 | 0.02 | -0.08 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 140.00 | 13.50 | 14.90 | 14.20 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.41 | -0.67 | 0.02 | -0.08 | 9/18/2025 | 10/3/2025 3:59:51 PM EST |
| 145.00 | 17.70 | 18.30 | 18.00 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.41 | -0.74 | 0.02 | -0.07 | 9/9/2025 | 10/3/2025 3:59:51 PM EST |
| 150.00 | 20.10 | 22.90 | 21.50 | 15.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.48 | -0.80 | 0.01 | -0.06 | 9/8/2025 | 10/3/2025 3:59:51 PM EST |
| 155.00 | 25.50 | 28.10 | 26.80 | % | 0.17 | 0 | 0 | 0.56 | -0.84 | 0.01 | -0.06 | 10/3/2025 3:59:51 PM EST | |||
| 160.00 | 29.30 | 32.30 | 30.80 | % | 0.19 | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.05 | 10/3/2025 3:59:51 PM EST | |||
| 165.00 | 34.20 | 37.20 | 35.70 | % | 0.22 | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.05 | 10/3/2025 3:59:51 PM EST | |||
| 170.00 | 38.90 | 43.10 | 41.00 | % | 0.24 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 175.00 | 43.90 | 47.90 | 45.90 | % | 0.26 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 180.00 | 49.60 | 52.20 | 50.90 | % | 0.28 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 185.00 | 54.10 | 57.60 | 55.85 | % | 0.30 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST |