Options Chain for MUELLER INDS INC COM (MLI) - $76.59 as of 3/28/2025 8:25:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.20 | 38.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 45.00 | 30.50 | 33.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 50.00 | 25.70 | 29.00 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 55.00 | 20.40 | 24.20 | % | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 16.10 | 19.50 | % | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 11.50 | 14.80 | % | 0 | 0 | 0.51 | 0.86 | 0.02 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 8.50 | 9.30 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.75 | 0.03 | -0.04 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 5.10 | 6.50 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.60 | 0.04 | -0.05 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 80.00 | 2.45 | 4.80 | 2.60 | -0.40 | -13.34% | 2 | 5 | 0.44 | 0.41 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 1.05 | 1.75 | 1.30 | 0.00 | 0.00% | 0 | 156 | 0.36 | 0.25 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 90.00 | 0.15 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.13 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 0.15 | 0.60 | % | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 55.00 | 0.05 | 0.75 | % | 0 | 0 | 0.56 | -0.04 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 0.40 | 1.30 | % | 0 | 0 | 0.59 | -0.08 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 0.70 | 1.00 | 0.95 | % | 1 | 0 | 0.44 | -0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 70.00 | 1.45 | 1.95 | 1.78 | +0.33 | +22.76% | 1 | 6 | 0.40 | -0.25 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 2.90 | 3.50 | 2.45 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.40 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 80.00 | 5.60 | 6.40 | 6.00 | +2.20 | +57.90% | 1 | 4 | 0.37 | -0.59 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 8.10 | 9.80 | % | 0 | 0 | 0.28 | -0.75 | 0.03 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 11.20 | 15.30 | % | 0 | 0 | 0.42 | -0.87 | 0.02 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 16.20 | 20.80 | % | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 21.10 | 25.60 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 26.40 | 29.90 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 110.00 | 32.00 | 35.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 115.00 | 37.00 | 40.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 120.00 | 41.40 | 45.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |