Options Chain for MOHAWK INDS INC COM (MHK) - $97.99 as of 6/20/2025 3:50:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.90 | 47.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 60.00 | 38.40 | 42.30 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 65.00 | 33.50 | 37.40 | 67.00 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.01 | 1/15/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 29.30 | 32.10 | % | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 75.00 | 24.60 | 27.00 | % | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 80.00 | 19.50 | 22.40 | 25.10 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.89 | 0.01 | -0.04 | 5/5/2025 | 6/20/2025 4:00:01 PM EST |
| 85.00 | 15.10 | 19.00 | 35.16 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.84 | 0.01 | -0.04 | 2/25/2025 | 6/20/2025 4:00:01 PM EST |
| 90.00 | 12.40 | 13.50 | 23.28 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.76 | 0.02 | -0.05 | 5/12/2025 | 6/20/2025 4:00:01 PM EST |
| 95.00 | 9.00 | 10.10 | 9.00 | 0.00 | 0.00% | 0 | 34 | 0.45 | 0.66 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 100.00 | 6.20 | 7.30 | 6.20 | 0.00 | 0.00% | 0 | 82 | 0.43 | 0.53 | 0.03 | -0.06 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 105.00 | 3.70 | 5.00 | 4.30 | 0.00 | 0.00% | 0 | 482 | 0.41 | 0.40 | 0.03 | -0.06 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 110.00 | 2.15 | 3.30 | 2.75 | -0.35 | -11.29% | 2 | 128 | 0.40 | 0.29 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 115.00 | 1.45 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 107 | 0.41 | 0.20 | 0.02 | -0.04 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 120.00 | 0.60 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 79 | 0.39 | 0.13 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 125.00 | 0.35 | 1.30 | 0.62 | 0.00 | 0.00% | 0 | 48 | 0.43 | 0.08 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.95 | 3.00 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.05 | 0.01 | -0.02 | 4/23/2025 | 6/20/2025 4:00:01 PM EST |
| 135.00 | 0.10 | 0.80 | 0.47 | 0.00 | 0.00% | 0 | 45 | 0.45 | 0.03 | 0.00 | -0.01 | 5/22/2025 | 6/20/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 32 | 0.57 | 0.02 | 0.00 | -0.01 | 6/4/2025 | 6/20/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 19 | 0.61 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/20/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/20/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.95 | 1.64 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 6/20/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/20/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 0.62 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.01 | 0.00 | -0.01 | 4/16/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 2.35 | 0.30 | % | 1 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 70.00 | 0.00 | 1.10 | 0.77 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.05 | 0.00 | -0.02 | 5/5/2025 | 6/20/2025 4:00:01 PM EST |
| 75.00 | 0.40 | 1.35 | 1.42 | 0.00 | 0.00% | 0 | 17 | 0.56 | -0.07 | 0.01 | -0.03 | 5/5/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 0.70 | 1.45 | 0.94 | 0.00 | 0.00% | 0 | 22 | 0.49 | -0.11 | 0.01 | -0.04 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 85.00 | 1.30 | 2.10 | 1.70 | 0.00 | 0.00% | 0 | 21 | 0.46 | -0.16 | 0.01 | -0.04 | 6/6/2025 | 6/20/2025 4:00:01 PM EST |
| 90.00 | 2.20 | 2.85 | 2.90 | -0.15 | -4.92% | 2 | 31 | 0.43 | -0.24 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 95.00 | 3.60 | 4.50 | 4.30 | -0.31 | -6.73% | 1 | 32 | 0.41 | -0.34 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 100.00 | 5.60 | 6.90 | 6.90 | 0.00 | 0.00% | 0 | 52 | 0.40 | -0.47 | 0.03 | -0.06 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 105.00 | 8.40 | 9.70 | 7.20 | 0.00 | 0.00% | 0 | 39 | 0.39 | -0.60 | 0.03 | -0.06 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 110.00 | 11.90 | 13.10 | 12.68 | 0.00 | 0.00% | 0 | 43 | 0.38 | -0.71 | 0.02 | -0.05 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 115.00 | 14.70 | 17.70 | 14.51 | 0.00 | 0.00% | 0 | 34 | 0.49 | -0.80 | 0.02 | -0.04 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 120.00 | 19.30 | 22.30 | 18.17 | 0.00 | 0.00% | 0 | 41 | 0.53 | -0.87 | 0.01 | -0.03 | 6/9/2025 | 6/20/2025 4:00:01 PM EST |
| 125.00 | 24.20 | 27.30 | 21.59 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.92 | 0.01 | -0.02 | 4/9/2025 | 6/20/2025 4:00:01 PM EST |
| 130.00 | 28.40 | 32.20 | 18.60 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.95 | 0.01 | -0.02 | 5/12/2025 | 6/20/2025 4:00:01 PM EST |
| 135.00 | 33.30 | 37.20 | 35.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.97 | 0.00 | -0.01 | 4/8/2025 | 6/20/2025 4:00:01 PM EST |
| 140.00 | 38.40 | 42.20 | 34.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 4/7/2025 | 6/20/2025 4:00:01 PM EST |
| 145.00 | 43.60 | 47.50 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 150.00 | 48.40 | 52.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 155.00 | 53.40 | 57.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 160.00 | 58.30 | 62.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 165.00 | 63.30 | 66.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 170.00 | 68.40 | 72.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 175.00 | 73.40 | 77.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 180.00 | 78.30 | 82.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 185.00 | 83.40 | 87.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 190.00 | 88.30 | 92.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |