Options Chain for MOHAWK INDS INC COM (MHK) - $131.28 as of 9/18/2025 9:31:13 AM 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 | 75.00 | 79.30 | 77.15 | % | 1.40 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 60.00 | 70.30 | 74.30 | 72.30 | % | 1.20 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 65.00 | 65.20 | 69.30 | 67.25 | % | 1.03 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 70.00 | 60.20 | 64.30 | 62.25 | % | 0.89 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 75.00 | 55.20 | 59.30 | 57.25 | % | 0.76 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 80.00 | 50.20 | 54.30 | 52.25 | % | 0.65 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 85.00 | 45.20 | 49.20 | 47.20 | % | 0.56 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 90.00 | 40.20 | 44.20 | 42.20 | 41.52 | 0.00 | 0.00% | 0.47 | 0 | 4 | 4.28 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:51 PM EST |
| 95.00 | 35.20 | 39.20 | 37.20 | % | 0.39 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 100.00 | 30.20 | 34.20 | 32.20 | 37.60 | 0.00 | 0.00% | 0.32 | 0 | 4 | 3.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:51 PM EST |
| 105.00 | 25.30 | 28.60 | 26.95 | 30.92 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 110.00 | 20.20 | 24.20 | 22.20 | 11.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/17/2025 3:59:51 PM EST |
| 115.00 | 15.20 | 19.20 | 17.20 | 21.47 | 0.00 | 0.00% | 0.15 | 0 | 50 | 1.96 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 120.00 | 10.20 | 13.60 | 11.90 | 12.70 | 0.00 | 0.00% | 0.10 | 0 | 449 | 1.30 | 0.97 | 0.01 | -0.06 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 125.00 | 6.60 | 9.00 | 7.80 | 7.41 | 0.00 | 0.00% | 0.06 | 0 | 59 | 1.15 | 0.87 | 0.03 | -0.37 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 130.00 | 2.20 | 4.30 | 3.25 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 612 | 0.54 | 0.61 | 0.07 | -0.58 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 135.00 | 0.30 | 1.60 | 0.95 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.61 | 0.27 | 0.06 | -0.49 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.70 | +0.10 | +16.67% | 0.00 | 6 | 5,713 | 0.72 | 0.07 | 0.03 | -0.19 | 9/18/2025 | 9/17/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.36 | +0.30 | +500.00% | 0.00 | 1 | 117 | 0.90 | 0.01 | 0.01 | -0.02 | 9/18/2025 | 9/17/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.04 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.70 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.28 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.09 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.25 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 489 | 1.06 | -0.03 | 0.01 | -0.06 | 9/4/2025 | 9/17/2025 3:59:51 PM EST |
| 125.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.67 | -0.13 | 0.03 | -0.37 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 130.00 | 0.05 | 1.40 | 0.73 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.51 | -0.39 | 0.07 | -0.58 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 135.00 | 3.10 | 5.00 | 4.05 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.58 | -0.73 | 0.06 | -0.49 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 140.00 | 6.50 | 10.00 | 8.25 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 90 | 1.21 | -0.93 | 0.03 | -0.19 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 145.00 | 11.90 | 15.00 | 13.45 | 10.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.26 | -0.99 | 0.01 | -0.02 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 150.00 | 16.20 | 20.00 | 18.10 | % | 0.12 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 155.00 | 20.90 | 25.00 | 22.95 | % | 0.15 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 160.00 | 25.90 | 30.00 | 27.95 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:51 PM EST |
| 165.00 | 30.50 | 35.20 | 32.85 | % | 0.20 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 170.00 | 35.70 | 40.00 | 37.85 | % | 0.22 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 175.00 | 40.70 | 45.00 | 42.85 | % | 0.24 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST |