Options Chain for MUELLER INDS INC COM (MLI) - $79.54 as of 3/7/2025 2:54:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.20 | 48.70 | 38.08 | 0.00 | 0.00% | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 3/7/2025 3:59:57 PM EST |
| 40.00 | 40.20 | 43.70 | 48.30 | 0.00 | 0.00% | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 3/7/2025 3:59:57 PM EST |
| 45.00 | 35.10 | 38.70 | 27.50 | 0.00 | 0.00% | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 3/7/2025 3:59:57 PM EST |
| 50.00 | 30.10 | 33.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 55.00 | 25.10 | 28.60 | 19.00 | 0.00 | 0.00% | 0 | 12 | 1.87 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 3/7/2025 3:59:57 PM EST |
| 60.00 | 20.70 | 23.90 | 19.50 | 0.00 | 0.00% | 0 | 7 | 1.65 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:57 PM EST |
| 65.00 | 15.90 | 19.00 | 12.67 | 0.00 | 0.00% | 0 | 38 | 1.37 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:57 PM EST |
| 70.00 | 11.50 | 14.60 | 7.70 | 0.00 | 0.00% | 0 | 67 | 1.18 | 0.98 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 3:59:57 PM EST |
| 75.00 | 7.00 | 9.70 | 3.80 | 0.00 | 0.00% | 0 | 65 | 0.93 | 0.85 | 0.03 | -0.05 | 3/4/2025 | 3/7/2025 3:59:57 PM EST |
| 80.00 | 3.50 | 3.90 | 1.95 | -0.50 | -20.41% | 5 | 144 | 0.43 | 0.62 | 0.06 | -0.08 | 3/7/2025 | 3/7/2025 3:59:57 PM EST |
| 85.00 | 0.95 | 1.65 | 1.10 | +0.31 | +39.25% | 14 | 1,090 | 0.40 | 0.32 | 0.06 | -0.08 | 3/7/2025 | 3/7/2025 3:59:57 PM EST |
| 90.00 | 0.20 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 160 | 0.36 | 0.12 | 0.03 | -0.05 | 3/6/2025 | 3/7/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 212 | 1.00 | 0.03 | 0.01 | -0.02 | 1/31/2025 | 3/7/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 181 | 0.66 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/7/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.30 | 0.87 | 0.00 | 0.00% | 0 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/7/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.30 | 0.89 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/7/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/7/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.40 | 0.18 | 0.00 | 0.00% | 0 | 14 | 1.76 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:57 PM EST |
| 60.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 43 | 1.09 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:57 PM EST |
| 70.00 | 0.05 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 35 | 1.14 | -0.02 | 0.01 | -0.01 | 2/26/2025 | 3/7/2025 3:59:57 PM EST |
| 75.00 | 0.10 | 1.40 | 1.10 | -0.22 | -16.67% | 1 | 261 | 0.45 | -0.15 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 3:59:57 PM EST |
| 80.00 | 1.50 | 1.90 | 2.25 | -1.21 | -34.98% | 3 | 277 | 0.38 | -0.38 | 0.06 | -0.08 | 3/7/2025 | 3/7/2025 3:59:57 PM EST |
| 85.00 | 3.50 | 4.80 | 8.00 | 0.00 | 0.00% | 0 | 136 | 0.67 | -0.68 | 0.06 | -0.08 | 3/4/2025 | 3/7/2025 3:59:57 PM EST |
| 90.00 | 7.50 | 9.20 | 16.21 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.88 | 0.03 | -0.05 | 2/4/2025 | 3/7/2025 3:59:57 PM EST |
| 95.00 | 12.30 | 15.50 | 11.86 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.02 | 11/25/2024 | 3/7/2025 3:59:57 PM EST |
| 100.00 | 16.50 | 18.90 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 105.00 | 21.80 | 24.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 110.00 | 26.70 | 29.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 115.00 | 31.90 | 35.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 120.00 | 37.00 | 40.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST |