Options Chain for MOHAWK INDS INC COM (MHK) - $98.48 as of 6/3/2025 1:21:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.40 | 47.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/3/2025 12:59:00 PM EST | |||
| 60.00 | 38.60 | 41.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/3/2025 12:59:00 PM EST | |||
| 65.00 | 33.40 | 37.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/3/2025 12:59:00 PM EST | |||
| 70.00 | 28.70 | 31.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/3/2025 12:59:00 PM EST | |||
| 75.00 | 23.80 | 26.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 6/3/2025 12:59:00 PM EST | |||
| 80.00 | 18.70 | 21.40 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 6/3/2025 12:59:00 PM EST | |||
| 85.00 | 14.20 | 16.40 | % | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.05 | 6/3/2025 12:59:00 PM EST | |||
| 90.00 | 10.70 | 11.10 | 10.80 | +1.78 | +19.74% | 8 | 4 | 0.47 | 0.89 | 0.02 | -0.07 | 6/3/2025 | 6/3/2025 12:59:00 PM EST |
| 95.00 | 6.50 | 6.90 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.77 | 0.04 | -0.09 | 6/2/2025 | 6/3/2025 12:59:00 PM EST |
| 100.00 | 3.20 | 3.50 | 2.98 | +0.69 | +30.14% | 3 | 8 | 0.35 | 0.55 | 0.05 | -0.10 | 6/3/2025 | 6/3/2025 12:59:00 PM EST |
| 105.00 | 1.20 | 1.35 | 0.87 | 0.00 | 0.00% | 0 | 30 | 0.33 | 0.30 | 0.04 | -0.08 | 6/2/2025 | 6/3/2025 12:59:00 PM EST |
| 110.00 | 0.25 | 0.45 | 0.30 | -0.04 | -11.77% | 3 | 2,576 | 0.32 | 0.12 | 0.03 | -0.04 | 6/3/2025 | 6/3/2025 12:59:00 PM EST |
| 115.00 | 0.00 | 2.20 | 0.65 | 0.00 | 0.00% | 0 | 192 | 0.80 | 0.04 | 0.01 | -0.02 | 5/21/2025 | 6/3/2025 12:59:00 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.49 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 6/3/2025 12:59:00 PM EST |
| 125.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/3/2025 12:59:00 PM EST |
| 130.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/3/2025 12:59:00 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/3/2025 12:59:00 PM EST | |||
| 140.00 | 0.00 | 1.85 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/3/2025 12:59:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/3/2025 12:59:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/3/2025 12:59:00 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/3/2025 12:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/3/2025 12:59:00 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/3/2025 12:59:00 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/3/2025 12:59:00 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/3/2025 12:59:00 PM EST |
| 75.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 6/3/2025 12:59:00 PM EST |
| 80.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 46 | 0.65 | -0.01 | 0.00 | -0.03 | 6/2/2025 | 6/3/2025 12:59:00 PM EST |
| 85.00 | 0.15 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.04 | 0.01 | -0.05 | 5/21/2025 | 6/3/2025 12:59:00 PM EST |
| 90.00 | 0.40 | 0.55 | 1.02 | 0.00 | 0.00% | 0 | 89 | 0.42 | -0.11 | 0.02 | -0.07 | 6/2/2025 | 6/3/2025 12:59:00 PM EST |
| 95.00 | 1.15 | 1.30 | 1.25 | -0.85 | -40.48% | 1 | 81 | 0.39 | -0.23 | 0.04 | -0.09 | 6/3/2025 | 6/3/2025 12:59:00 PM EST |
| 100.00 | 2.80 | 3.00 | 3.15 | -1.45 | -31.53% | 6 | 202 | 0.37 | -0.45 | 0.05 | -0.10 | 6/3/2025 | 6/3/2025 12:59:00 PM EST |
| 105.00 | 5.70 | 6.00 | 6.26 | -1.88 | -23.10% | 6 | 92 | 0.35 | -0.70 | 0.04 | -0.08 | 6/3/2025 | 6/3/2025 12:59:00 PM EST |
| 110.00 | 9.60 | 10.50 | 10.60 | +1.60 | +17.78% | 3 | 30 | 0.41 | -0.88 | 0.03 | -0.04 | 6/3/2025 | 6/3/2025 12:59:00 PM EST |
| 115.00 | 14.10 | 16.70 | 14.25 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.96 | 0.01 | -0.02 | 5/30/2025 | 6/3/2025 12:59:00 PM EST |
| 120.00 | 19.00 | 21.80 | 15.18 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 6/3/2025 12:59:00 PM EST |
| 125.00 | 24.20 | 26.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/3/2025 12:59:00 PM EST | |||
| 130.00 | 28.40 | 31.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/3/2025 12:59:00 PM EST | |||
| 135.00 | 32.70 | 36.50 | 24.50 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/3/2025 12:59:00 PM EST |
| 140.00 | 37.70 | 41.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/3/2025 12:59:00 PM EST | |||
| 145.00 | 43.20 | 46.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/3/2025 12:59:00 PM EST | |||
| 150.00 | 48.50 | 51.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/3/2025 12:59:00 PM EST | |||
| 155.00 | 52.70 | 56.80 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/3/2025 12:59:00 PM EST |