Options Chain for MOHAWK INDS INC COM (MHK) - $119.94 as of 8/12/2025 1:29:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 67.80 | 70.90 | 69.35 | % | 1.26 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 60.00 | 62.40 | 65.60 | 64.00 | % | 1.07 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 65.00 | 57.40 | 60.60 | 59.00 | 67.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 8/12/2025 12:59:08 PM EST |
| 70.00 | 51.90 | 56.00 | 53.95 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 75.00 | 46.90 | 50.80 | 48.85 | % | 0.65 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 80.00 | 43.10 | 46.00 | 44.55 | 25.10 | 0.00 | 0.00% | 0.56 | 0 | 4 | 3.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/12/2025 12:59:08 PM EST |
| 85.00 | 37.10 | 40.80 | 38.95 | 35.16 | 0.00 | 0.00% | 0.46 | 0 | 17 | 3.40 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 8/12/2025 12:59:08 PM EST |
| 90.00 | 31.90 | 35.40 | 33.65 | 27.91 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.78 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:08 PM EST |
| 95.00 | 27.10 | 29.80 | 28.45 | 22.20 | 0.00 | 0.00% | 0.30 | 0 | 34 | 2.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:08 PM EST |
| 100.00 | 21.90 | 25.00 | 23.45 | 17.65 | 0.00 | 0.00% | 0.23 | 0 | 181 | 1.85 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:08 PM EST |
| 105.00 | 16.90 | 20.20 | 18.55 | 14.25 | 0.00 | 0.00% | 0.18 | 0 | 176 | 1.62 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 110.00 | 13.90 | 14.30 | 14.10 | 13.97 | +4.32 | +44.77% | 0.13 | 1 | 310 | 0.74 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 115.00 | 8.90 | 9.30 | 9.10 | 8.80 | +3.50 | +66.04% | 0.08 | 4 | 517 | 0.50 | 0.98 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 120.00 | 4.20 | 4.60 | 4.40 | 4.04 | +1.79 | +79.56% | 0.04 | 1,006 | 2,334 | 0.42 | 0.81 | 0.06 | -0.27 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 125.00 | 0.90 | 1.60 | 1.25 | 1.05 | +0.65 | +162.50% | 0.01 | 104 | 293 | 0.36 | 0.42 | 0.09 | -0.29 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 135 | 0.38 | 0.08 | 0.04 | -0.10 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.28 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 145.00 | 0.00 | 1.90 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/12/2025 12:59:08 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/12/2025 12:59:08 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.97 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 12:59:08 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:08 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/12/2025 12:59:08 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.85 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:08 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 185.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 190.00 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:08 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 12:59:08 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/12/2025 12:59:08 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 4.49 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:08 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:08 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:08 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.50 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:08 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 463 | 1.40 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 87 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:08 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.77 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 12:59:08 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.02 | -0.02 | 0.01 | -0.05 | 8/8/2025 | 8/12/2025 12:59:08 PM EST |
| 120.00 | 0.15 | 0.50 | 0.33 | 0.50 | -1.85 | -78.73% | 0.00 | 3 | 75 | 0.43 | -0.19 | 0.06 | -0.27 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 125.00 | 1.80 | 2.70 | 2.25 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.38 | -0.58 | 0.09 | -0.29 | 8/6/2025 | 8/12/2025 12:59:08 PM EST |
| 130.00 | 5.00 | 7.90 | 6.45 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.92 | -0.92 | 0.04 | -0.10 | 8/8/2025 | 8/12/2025 12:59:08 PM EST |
| 135.00 | 9.90 | 12.90 | 11.40 | 20.46 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.23 | -0.99 | 0.00 | -0.01 | 7/10/2025 | 8/12/2025 12:59:08 PM EST |
| 140.00 | 15.50 | 18.00 | 16.75 | 34.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 12:59:08 PM EST |
| 145.00 | 20.50 | 23.00 | 21.75 | % | 0.15 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 150.00 | 25.50 | 28.00 | 26.75 | % | 0.18 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 155.00 | 29.70 | 33.00 | 31.35 | % | 0.20 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 160.00 | 34.20 | 37.90 | 36.05 | % | 0.23 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 165.00 | 39.10 | 43.00 | 41.05 | % | 0.25 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 170.00 | 44.10 | 47.90 | 46.00 | % | 0.27 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 175.00 | 50.20 | 52.50 | 51.35 | % | 0.29 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 180.00 | 54.10 | 58.10 | 56.10 | % | 0.31 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 185.00 | 58.90 | 63.20 | 61.05 | % | 0.33 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 190.00 | 64.10 | 68.10 | 66.10 | % | 0.35 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST |