Options Chain for MUELLER INDS INC COM (MLI) - $77.87 as of 5/30/2025 9:29:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.00 | 40.00 | 28.51 | 0.00 | 0.00% | 0 | 5 | 2.56 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:01 PM EST |
| 45.00 | 31.30 | 34.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 50.00 | 26.00 | 30.10 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 21.30 | 24.90 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 16.20 | 20.20 | 13.80 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:01 PM EST |
| 65.00 | 11.40 | 15.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 70.00 | 6.60 | 10.30 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.92 | 0.02 | -0.02 | 4/21/2025 | 5/30/2025 4:00:01 PM EST |
| 75.00 | 2.80 | 5.80 | 5.65 | 0.00 | 0.00% | 0 | 324 | 0.57 | 0.68 | 0.06 | -0.04 | 5/15/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 0.70 | 1.65 | 1.42 | 0.00 | 0.00% | 0 | 231 | 0.30 | 0.31 | 0.07 | -0.04 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 0.10 | 1.35 | 0.18 | -0.02 | -10.00% | 1 | 261 | 0.27 | 0.07 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 509 | 0.51 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.80 | 0.88 | 0.00 | 0.00% | 0 | 63 | 0.90 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 87 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 183 | 1.23 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/30/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 234 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/30/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 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 | 0.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.15 | 0.66 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 2.10 | 0.00 | 0.00% | 0 | 24 | 0.65 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 69 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 130 | 0.46 | -0.08 | 0.02 | -0.02 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 75.00 | 0.75 | 1.30 | 0.90 | -0.40 | -30.77% | 5 | 281 | 0.27 | -0.32 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 2.35 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 92 | 0.42 | -0.69 | 0.07 | -0.04 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 5.90 | 8.70 | 7.00 | 0.00 | 0.00% | 0 | 70 | 0.64 | -0.93 | 0.03 | -0.02 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 10.60 | 13.50 | 12.86 | 0.00 | 0.00% | 0 | 18 | 0.72 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 15.30 | 19.00 | 25.96 | 0.00 | 0.00% | 0 | 5 | 0.95 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:01 PM EST |
| 100.00 | 20.30 | 23.70 | 21.60 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/30/2025 4:00:01 PM EST |
| 105.00 | 25.10 | 29.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 110.00 | 30.10 | 34.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 115.00 | 35.20 | 38.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 120.00 | 40.00 | 43.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 125.00 | 45.10 | 49.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 130.00 | 50.10 | 53.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |