Options Chain for MUELLER INDS INC COM (MLI) - $75.86 as of 5/27/2025 3:19:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.20 | 40.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 45.00 | 31.40 | 35.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 50.00 | 26.40 | 29.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 55.00 | 21.70 | 24.90 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 60.00 | 16.90 | 19.50 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 65.00 | 12.40 | 14.80 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 70.00 | 7.30 | 10.40 | % | 0 | 0 | 0.45 | 0.83 | 0.02 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 75.00 | 5.30 | 5.80 | % | 0 | 0 | 0.33 | 0.67 | 0.04 | -0.04 | 5/27/2025 2:58:51 PM EST | |||
| 80.00 | 2.55 | 3.00 | 2.25 | -0.40 | -15.10% | 1 | 5 | 0.30 | 0.46 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 85.00 | 0.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.24 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 90.00 | 0.00 | 1.90 | % | 0 | 0 | 0.47 | 0.11 | 0.02 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 95.00 | 0.00 | 1.75 | % | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 100.00 | 0.00 | 1.70 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 105.00 | 0.00 | 1.65 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 110.00 | 0.00 | 1.60 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 115.00 | 0.00 | 1.65 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 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 | 1.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 50.00 | 0.00 | 1.45 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 55.00 | 0.00 | 1.55 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 60.00 | 0.00 | 1.65 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 65.00 | 0.00 | 2.00 | % | 0 | 0 | 0.63 | -0.07 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 70.00 | 0.00 | 1.20 | 1.59 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.17 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 75.00 | 1.95 | 2.40 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.33 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 80.00 | 4.10 | 4.50 | % | 0 | 0 | 0.29 | -0.54 | 0.05 | -0.04 | 5/27/2025 2:58:51 PM EST | |||
| 85.00 | 6.30 | 8.00 | % | 0 | 0 | 0.25 | -0.76 | 0.04 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 90.00 | 11.10 | 13.60 | % | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 95.00 | 16.40 | 18.60 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 100.00 | 21.00 | 23.70 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 105.00 | 26.00 | 28.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 110.00 | 30.00 | 33.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 115.00 | 35.00 | 38.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST |