Options Chain for MOHAWK INDS INC COM (MHK) - $101.10 as of 5/27/2025 3:18:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 42.90 | 46.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 65.00 | 38.10 | 41.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 70.00 | 33.10 | 36.10 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 75.00 | 28.20 | 31.60 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 80.00 | 24.20 | 25.90 | % | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.03 | 5/27/2025 2:59:00 PM EST | |||
| 85.00 | 20.30 | 21.00 | % | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.04 | 5/27/2025 2:59:00 PM EST | |||
| 90.00 | 14.60 | 17.10 | % | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.05 | 5/27/2025 2:59:00 PM EST | |||
| 95.00 | 11.90 | 12.40 | % | 0 | 0 | 0.40 | 0.78 | 0.02 | -0.05 | 5/27/2025 2:59:00 PM EST | |||
| 100.00 | 8.40 | 8.80 | 7.10 | 0.00 | 0.00% | 0 | 75 | 0.38 | 0.67 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 105.00 | 5.50 | 5.90 | 4.10 | 0.00 | 0.00% | 0 | 71 | 0.36 | 0.53 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 110.00 | 3.30 | 3.60 | 3.00 | +0.30 | +11.12% | 14 | 3,116 | 0.35 | 0.38 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 115.00 | 1.80 | 2.10 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.25 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 120.00 | 0.85 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 31 | 0.34 | 0.16 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 125.00 | 0.35 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.09 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 130.00 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.05 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 135.00 | 0.00 | 1.40 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 65.00 | 0.00 | 0.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 80.00 | 0.30 | 0.60 | % | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.03 | 5/27/2025 2:59:00 PM EST | |||
| 85.00 | 0.60 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.09 | 0.01 | -0.04 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 90.00 | 1.20 | 1.45 | 1.70 | 0.00 | 0.00% | 0 | 47 | 0.42 | -0.14 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 95.00 | 2.10 | 2.55 | 3.30 | 0.00 | 0.00% | 0 | 68 | 0.39 | -0.22 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 100.00 | 3.50 | 3.80 | 3.69 | -1.41 | -27.65% | 10 | 72 | 0.37 | -0.33 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 105.00 | 5.60 | 5.90 | % | 0 | 0 | 0.36 | -0.47 | 0.03 | -0.06 | 5/27/2025 2:59:00 PM EST | |||
| 110.00 | 8.30 | 8.80 | 7.20 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.62 | 0.03 | -0.05 | 5/19/2025 | 5/27/2025 2:59:00 PM EST |
| 115.00 | 11.80 | 12.30 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.75 | 0.02 | -0.04 | 5/15/2025 | 5/27/2025 2:59:00 PM EST |
| 120.00 | 15.10 | 17.80 | % | 0 | 0 | 0.49 | -0.84 | 0.02 | -0.03 | 5/27/2025 2:59:00 PM EST | |||
| 125.00 | 20.10 | 21.80 | % | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 130.00 | 23.90 | 27.20 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 135.00 | 28.70 | 32.50 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 140.00 | 33.80 | 37.60 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 145.00 | 39.50 | 42.60 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 150.00 | 44.00 | 47.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 155.00 | 49.40 | 52.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 160.00 | 54.10 | 57.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 165.00 | 59.20 | 62.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |