Options Chain for MOHAWK INDS INC COM (MHK) - $119.99 as of 1/30/2026 6:38:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 51.60 | 55.80 | 53.70 | % | 0.83 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 70.00 | 46.60 | 50.90 | 48.75 | % | 0.70 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 75.00 | 41.90 | 45.90 | 43.90 | % | 0.59 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 80.00 | 36.90 | 41.10 | 39.00 | % | 0.49 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 85.00 | 32.40 | 36.10 | 34.25 | % | 0.40 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 90.00 | 28.40 | 31.30 | 29.85 | % | 0.33 | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.04 | 1/30/2026 3:59:46 PM EST | |||
| 95.00 | 23.70 | 26.70 | 25.20 | % | 0.27 | 0 | 0 | 0.70 | 0.90 | 0.01 | -0.05 | 1/30/2026 3:59:46 PM EST | |||
| 100.00 | 19.30 | 22.20 | 20.75 | % | 0.21 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.06 | 1/30/2026 3:59:46 PM EST | |||
| 105.00 | 15.10 | 18.10 | 16.60 | % | 0.16 | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.07 | 1/30/2026 3:59:46 PM EST | |||
| 110.00 | 12.20 | 13.40 | 12.80 | % | 0.12 | 0 | 0 | 0.44 | 0.72 | 0.02 | -0.08 | 1/30/2026 3:59:46 PM EST | |||
| 115.00 | 9.10 | 10.20 | 9.65 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.43 | 0.62 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 120.00 | 6.40 | 7.60 | 7.00 | 6.20 | -1.10 | -15.07% | 0.06 | 1 | 13 | 0.42 | 0.52 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 125.00 | 4.40 | 5.50 | 4.95 | 4.30 | -0.80 | -15.69% | 0.04 | 2 | 18 | 0.42 | 0.41 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 130.00 | 2.85 | 3.90 | 3.38 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.41 | 0.31 | 0.02 | -0.07 | 1/23/2026 | 1/30/2026 3:59:46 PM EST |
| 135.00 | 1.80 | 2.75 | 2.28 | 2.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.22 | 0.02 | -0.06 | 1/16/2026 | 1/30/2026 3:59:46 PM EST |
| 140.00 | 1.05 | 1.85 | 1.45 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2,663 | 0.41 | 0.16 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 145.00 | 0.65 | 1.55 | 1.10 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.04 | 1/30/2026 3:59:46 PM EST | |||
| 150.00 | 0.45 | 2.80 | 1.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.07 | 0.01 | -0.03 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.04 | 0.01 | -0.02 | 1/23/2026 | 1/30/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 85.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.90 | -0.03 | 0.00 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 90.00 | 0.05 | 2.80 | 1.43 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.57 | -0.06 | 0.01 | -0.04 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 95.00 | 0.75 | 1.20 | 0.98 | 0.85 | -0.55 | -39.29% | 0.01 | 8 | 9 | 0.49 | -0.10 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 100.00 | 1.25 | 2.00 | 1.63 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.48 | -0.14 | 0.01 | -0.06 | 1/26/2026 | 1/30/2026 3:59:46 PM EST |
| 105.00 | 2.10 | 2.90 | 2.50 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.47 | -0.21 | 0.01 | -0.07 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 110.00 | 3.40 | 4.00 | 3.70 | 2.67 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | -0.28 | 0.02 | -0.08 | 1/22/2026 | 1/30/2026 3:59:46 PM EST |
| 115.00 | 5.10 | 5.90 | 5.50 | 5.80 | +0.60 | +11.54% | 0.05 | 2 | 9 | 0.44 | -0.38 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 120.00 | 7.40 | 8.00 | 7.70 | 8.30 | +1.16 | +16.25% | 0.06 | 1 | 5 | 0.42 | -0.48 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 125.00 | 10.40 | 11.00 | 10.70 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | -0.59 | 0.02 | -0.08 | 1/22/2026 | 1/30/2026 3:59:46 PM EST |
| 130.00 | 13.50 | 14.70 | 14.10 | % | 0.11 | 0 | 0 | 0.42 | -0.69 | 0.02 | -0.07 | 1/30/2026 3:59:46 PM EST | |||
| 135.00 | 16.30 | 20.00 | 18.15 | % | 0.13 | 0 | 0 | 0.56 | -0.78 | 0.02 | -0.06 | 1/30/2026 3:59:46 PM EST | |||
| 140.00 | 20.60 | 23.70 | 22.15 | % | 0.16 | 0 | 0 | 0.54 | -0.84 | 0.01 | -0.05 | 1/30/2026 3:59:46 PM EST | |||
| 145.00 | 25.20 | 28.70 | 26.95 | % | 0.19 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.04 | 1/30/2026 3:59:46 PM EST | |||
| 150.00 | 29.90 | 33.50 | 31.70 | % | 0.21 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.03 | 1/30/2026 3:59:46 PM EST | |||
| 155.00 | 34.60 | 38.80 | 36.70 | % | 0.24 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 160.00 | 39.70 | 42.80 | 41.25 | % | 0.26 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 165.00 | 44.60 | 48.50 | 46.55 | % | 0.28 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 170.00 | 49.60 | 53.70 | 51.65 | % | 0.30 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 175.00 | 54.60 | 58.70 | 56.65 | % | 0.32 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST |