Options Chain for MOHAWK INDS INC COM (MHK) - $148.73 as of 9/6/2024 3:59:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 80.90 | 85.30 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 70.00 | 75.90 | 80.40 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 75.00 | 70.70 | 75.20 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 80.00 | 65.90 | 70.40 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 85.00 | 60.90 | 65.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 90.00 | 55.90 | 60.40 | 63.53 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 95.00 | 50.90 | 55.40 | 52.62 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 100.00 | 45.80 | 50.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 105.00 | 41.10 | 45.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 110.00 | 36.00 | 40.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 115.00 | 31.00 | 35.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 120.00 | 25.80 | 30.40 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 125.00 | 21.10 | 25.60 | 11.12 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.03 | 7/19/2024 | 9/6/2024 3:59:57 PM EST |
| 130.00 | 16.30 | 20.20 | 25.69 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.94 | 0.01 | -0.06 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 135.00 | 11.80 | 15.70 | 12.20 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.88 | 0.02 | -0.10 | 8/14/2024 | 9/6/2024 3:59:57 PM EST |
| 140.00 | 9.20 | 9.90 | 10.20 | +0.50 | +5.16% | 60 | 33 | 0.38 | 0.78 | 0.03 | -0.13 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 145.00 | 5.70 | 6.20 | 7.20 | +0.32 | +4.66% | 2 | 35 | 0.37 | 0.63 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 150.00 | 3.00 | 3.40 | 4.20 | -0.80 | -16.00% | 3 | 62 | 0.35 | 0.44 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 155.00 | 1.35 | 1.65 | 1.55 | -0.56 | -26.54% | 3 | 221 | 0.34 | 0.26 | 0.03 | -0.12 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 160.00 | 0.50 | 0.80 | 0.63 | -0.17 | -21.25% | 5 | 85 | 0.34 | 0.14 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 165.00 | 0.10 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 226 | 0.37 | 0.06 | 0.01 | -0.05 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 170.00 | 0.00 | 1.55 | 0.65 | 0.00 | 0.00% | 0 | 94 | 0.67 | 0.02 | 0.01 | -0.02 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 1.45 | 0.90 | 0.00 | 0.00% | 0 | 326 | 0.74 | 0.01 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 180.00 | 0.00 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 19 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 27 | 0.76 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:57 PM EST |
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 20 | 1.10 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:57 PM EST |
| 210.00 | 0.00 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:57 PM EST |
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:57 PM EST |
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.95 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.95 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.00 | 0.00 | -0.01 | 7/24/2024 | 9/6/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 113 | 0.96 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 33 | 0.82 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 21 | 0.76 | -0.01 | 0.00 | -0.02 | 8/12/2024 | 9/6/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 24 | 0.73 | -0.02 | 0.00 | -0.03 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 130.00 | 0.05 | 1.60 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.50 | -0.06 | 0.01 | -0.06 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 135.00 | 0.45 | 0.80 | 0.43 | 0.00 | 0.00% | 0 | 81 | 0.39 | -0.12 | 0.02 | -0.10 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 140.00 | 1.15 | 1.60 | 1.10 | -0.25 | -18.52% | 6 | 40 | 0.38 | -0.22 | 0.03 | -0.13 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 145.00 | 2.50 | 2.95 | 2.13 | 0.00 | 0.00% | 0 | 42 | 0.36 | -0.37 | 0.03 | -0.16 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 150.00 | 4.80 | 5.40 | 4.20 | 0.00 | 0.00% | 0 | 41 | 0.35 | -0.56 | 0.04 | -0.15 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 155.00 | 6.70 | 10.40 | 7.30 | -0.20 | -2.67% | 5 | 80 | 0.54 | -0.74 | 0.03 | -0.12 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 160.00 | 12.00 | 13.30 | 7.30 | 0.00 | 0.00% | 0 | 83 | 0.45 | -0.86 | 0.02 | -0.08 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 165.00 | 14.90 | 19.50 | 15.50 | 0.00 | 0.00% | 0 | 21 | 0.68 | -0.94 | 0.01 | -0.05 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 170.00 | 19.90 | 24.10 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.02 | 8/1/2024 | 9/6/2024 3:59:57 PM EST |
| 175.00 | 24.70 | 29.20 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 180.00 | 29.70 | 34.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 185.00 | 34.70 | 39.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 190.00 | 39.70 | 44.20 | 31.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:57 PM EST |
| 195.00 | 44.70 | 49.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 200.00 | 49.70 | 54.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 210.00 | 59.70 | 64.20 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 220.00 | 69.70 | 74.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 230.00 | 79.70 | 84.20 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 240.00 | 89.70 | 94.20 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |