Options Chain for MOHAWK INDS INC COM (MHK) - $120.00 as of 7/29/2025 2:21:16 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 | 64.50 | 67.90 | 66.20 | % | 1.20 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 60.00 | 59.50 | 63.20 | 61.35 | % | 1.02 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 65.00 | 54.70 | 58.40 | 56.55 | % | 0.87 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 70.00 | 49.60 | 53.50 | 51.55 | % | 0.74 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 75.00 | 44.90 | 47.20 | 46.05 | % | 0.61 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 80.00 | 40.70 | 43.00 | 41.85 | % | 0.52 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 85.00 | 35.50 | 37.50 | 36.50 | % | 0.43 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 7/29/2025 2:58:58 PM EST | |||
| 90.00 | 30.30 | 32.50 | 31.40 | % | 0.35 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.03 | 7/29/2025 2:58:58 PM EST | |||
| 95.00 | 25.30 | 28.10 | 26.70 | % | 0.28 | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.04 | 7/29/2025 2:58:58 PM EST | |||
| 100.00 | 21.80 | 23.80 | 22.80 | 20.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.40 | 0.88 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 105.00 | 17.50 | 18.30 | 17.90 | 15.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.45 | 0.83 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 110.00 | 13.50 | 14.30 | 13.90 | 11.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | 0.76 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 115.00 | 10.00 | 10.90 | 10.45 | 11.37 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.37 | 0.68 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 120.00 | 6.80 | 7.20 | 7.00 | 7.56 | 0.00 | 0.00% | 0.06 | 0 | 353 | 0.34 | 0.57 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 125.00 | 4.40 | 4.80 | 4.60 | 4.29 | -0.18 | -4.03% | 0.04 | 4 | 38 | 0.33 | 0.44 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 130.00 | 2.60 | 2.90 | 2.75 | 2.40 | -1.08 | -31.04% | 0.02 | 3 | 26 | 0.32 | 0.31 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 135.00 | 1.40 | 1.70 | 1.55 | 1.65 | -0.35 | -17.50% | 0.01 | 1 | 80 | 0.31 | 0.21 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 140.00 | 0.80 | 1.05 | 0.93 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | 0.14 | 0.02 | -0.03 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 145.00 | 0.40 | 0.60 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | 0.09 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 150.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 165.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 7/29/2025 2:58:58 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 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 65.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 7/29/2025 2:58:58 PM EST | |||
| 90.00 | 0.10 | 1.65 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | -0.05 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 2:58:58 PM EST |
| 95.00 | 0.10 | 0.95 | 0.53 | 0.61 | +0.06 | +10.91% | 0.01 | 4 | 22 | 0.45 | -0.08 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 100.00 | 0.50 | 1.25 | 0.88 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.42 | -0.12 | 0.01 | -0.05 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 105.00 | 0.95 | 3.00 | 1.98 | 1.61 | +0.21 | +15.00% | 0.02 | 4 | 41 | 0.46 | -0.17 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 110.00 | 1.80 | 2.45 | 2.13 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.38 | -0.24 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 115.00 | 3.20 | 3.60 | 3.40 | 3.54 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.35 | -0.32 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 120.00 | 5.00 | 5.40 | 5.20 | 5.60 | +0.10 | +1.82% | 0.04 | 3 | 41 | 0.33 | -0.43 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 125.00 | 7.50 | 7.90 | 7.70 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.32 | -0.56 | 0.03 | -0.06 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 130.00 | 10.70 | 11.50 | 11.10 | 15.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.31 | -0.69 | 0.02 | -0.05 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 135.00 | 14.60 | 15.10 | 14.85 | % | 0.11 | 0 | 0 | 0.30 | -0.79 | 0.02 | -0.04 | 7/29/2025 2:58:58 PM EST | |||
| 140.00 | 18.30 | 21.20 | 19.75 | % | 0.14 | 0 | 0 | 0.36 | -0.86 | 0.02 | -0.03 | 7/29/2025 2:58:58 PM EST | |||
| 145.00 | 23.30 | 25.30 | 24.30 | % | 0.17 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.02 | 7/29/2025 2:58:58 PM EST | |||
| 150.00 | 27.30 | 31.00 | 29.15 | % | 0.19 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 155.00 | 32.20 | 36.00 | 34.10 | % | 0.22 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 160.00 | 37.40 | 41.00 | 39.20 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 165.00 | 42.10 | 45.60 | 43.85 | % | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST |