Options Chain for MOHAWK INDS INC COM (MHK) - $101.25 as of 5/8/2026 7:51:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 41.50 | 44.60 | 43.05 | % | 0.72 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 65.00 | 36.70 | 39.60 | 38.15 | % | 0.59 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 70.00 | 31.60 | 34.60 | 33.10 | % | 0.47 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 75.00 | 26.70 | 29.60 | 28.15 | % | 0.38 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 80.00 | 21.70 | 24.60 | 23.15 | 14.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:11 PM EST |
| 85.00 | 16.70 | 19.60 | 18.15 | 16.60 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:11 PM EST |
| 90.00 | 12.50 | 14.80 | 13.65 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 51 | 1.09 | 0.98 | 0.01 | -0.02 | 5/4/2026 | 5/8/2026 4:00:11 PM EST |
| 95.00 | 7.70 | 9.80 | 8.75 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.80 | 0.93 | 0.02 | -0.06 | 5/4/2026 | 5/8/2026 4:00:11 PM EST |
| 100.00 | 4.40 | 5.00 | 4.70 | 4.49 | -0.91 | -16.86% | 0.05 | 1 | 159 | 0.40 | 0.75 | 0.06 | -0.13 | 5/8/2026 | 5/8/2026 4:00:11 PM EST |
| 105.00 | 1.25 | 2.00 | 1.63 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.39 | 0.41 | 0.07 | -0.15 | 5/7/2026 | 5/8/2026 4:00:11 PM EST |
| 110.00 | 0.10 | 0.75 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 0.36 | 0.13 | 0.04 | -0.08 | 5/6/2026 | 5/8/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.96 | 0.02 | 0.01 | -0.02 | 5/6/2026 | 5/8/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.83 | -0.35 | -29.67% | 0.00 | 1 | 29 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 293 | 1.53 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.96 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 24 | 2.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.12 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 2.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 13 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.97 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:11 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 171 | 0.58 | -0.02 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:11 PM EST |
| 95.00 | 0.10 | 0.65 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.60 | -0.07 | 0.02 | -0.06 | 5/7/2026 | 5/8/2026 4:00:11 PM EST |
| 100.00 | 0.05 | 1.20 | 0.63 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,200 | 0.42 | -0.25 | 0.06 | -0.13 | 5/7/2026 | 5/8/2026 4:00:11 PM EST |
| 105.00 | 1.55 | 3.30 | 2.43 | 3.50 | +1.48 | +73.27% | 0.02 | 1 | 446 | 0.28 | -0.59 | 0.07 | -0.15 | 5/8/2026 | 5/8/2026 4:00:11 PM EST |
| 110.00 | 5.70 | 8.50 | 7.10 | 6.75 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.75 | -0.87 | 0.04 | -0.08 | 5/6/2026 | 5/8/2026 4:00:11 PM EST |
| 115.00 | 10.40 | 13.30 | 11.85 | 15.79 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.95 | -0.98 | 0.01 | -0.02 | 3/25/2026 | 5/8/2026 4:00:11 PM EST |
| 120.00 | 15.60 | 18.10 | 16.85 | 17.70 | 0.00 | 0.00% | 0.14 | 0 | 124 | 1.11 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:11 PM EST |
| 125.00 | 20.30 | 23.00 | 21.65 | 19.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:11 PM EST |
| 130.00 | 25.30 | 27.90 | 26.60 | 31.86 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:11 PM EST |
| 135.00 | 29.60 | 32.90 | 31.25 | 37.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:11 PM EST |
| 140.00 | 34.70 | 37.90 | 36.30 | % | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 145.00 | 39.60 | 42.90 | 41.25 | % | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 150.00 | 44.70 | 47.90 | 46.30 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 155.00 | 49.80 | 53.10 | 51.45 | % | 0.33 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 160.00 | 54.70 | 57.90 | 56.30 | % | 0.35 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 165.00 | 59.60 | 63.10 | 61.35 | % | 0.37 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 170.00 | 65.00 | 68.30 | 66.65 | % | 0.39 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 175.00 | 70.10 | 72.90 | 71.50 | % | 0.41 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 180.00 | 74.60 | 77.90 | 76.25 | % | 0.42 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 185.00 | 79.70 | 83.00 | 81.35 | % | 0.44 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 190.00 | 84.70 | 88.00 | 86.35 | % | 0.45 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST | |||
| 195.00 | 89.90 | 92.90 | 91.40 | % | 0.47 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:11 PM EST |