Options Chain for MOHAWK INDS INC COM (MHK) - $118.38 as of 2/2/2026 11:27:40 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 | 62.00 | 64.80 | 63.40 | 70.50 | 0.00 | 0.00% | 1.15 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:46 PM EST |
| 60.00 | 57.00 | 59.60 | 58.30 | % | 0.97 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 65.00 | 52.00 | 55.00 | 53.50 | % | 0.82 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 70.00 | 47.20 | 50.10 | 48.65 | % | 0.69 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 75.00 | 42.10 | 45.10 | 43.60 | % | 0.58 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 80.00 | 37.10 | 39.90 | 38.50 | 45.21 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 1/30/2026 3:59:46 PM EST |
| 85.00 | 32.20 | 35.20 | 33.70 | 32.63 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.08 | 1.00 | 0.00 | -0.03 | 1/9/2026 | 1/30/2026 3:59:46 PM EST |
| 90.00 | 27.20 | 29.70 | 28.45 | 45.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.07 | 0.98 | 0.00 | -0.04 | 8/29/2025 | 1/30/2026 3:59:46 PM EST |
| 95.00 | 22.40 | 25.40 | 23.90 | 27.57 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.82 | 0.96 | 0.01 | -0.06 | 10/27/2025 | 1/30/2026 3:59:46 PM EST |
| 100.00 | 17.90 | 20.00 | 18.95 | 18.08 | 0.00 | 0.00% | 0.19 | 0 | 104 | 0.84 | 0.92 | 0.01 | -0.08 | 1/9/2026 | 1/30/2026 3:59:46 PM EST |
| 105.00 | 13.40 | 15.80 | 14.60 | 16.19 | 0.00 | 0.00% | 0.14 | 0 | 75 | 0.73 | 0.85 | 0.02 | -0.11 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 110.00 | 9.50 | 12.30 | 10.90 | 10.02 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.48 | 0.76 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 115.00 | 6.30 | 9.20 | 7.75 | 8.81 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.47 | 0.64 | 0.03 | -0.14 | 1/20/2026 | 1/30/2026 3:59:46 PM EST |
| 120.00 | 3.50 | 6.40 | 4.95 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 374 | 0.47 | 0.49 | 0.03 | -0.14 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 125.00 | 2.05 | 3.80 | 2.93 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1,070 | 0.46 | 0.35 | 0.03 | -0.12 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 130.00 | 0.40 | 3.30 | 1.85 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 469 | 0.47 | 0.23 | 0.02 | -0.10 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 135.00 | 0.05 | 2.45 | 1.25 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.45 | 0.15 | 0.02 | -0.08 | 1/26/2026 | 1/30/2026 3:59:46 PM EST |
| 140.00 | 0.25 | 1.00 | 0.63 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.63 | 0.08 | 0.01 | -0.05 | 1/16/2026 | 1/30/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.88 | 0.04 | 0.01 | -0.03 | 1/16/2026 | 1/30/2026 3:59:46 PM EST |
| 150.00 | 0.00 | 2.45 | 1.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.96 | 0.02 | 0.00 | -0.02 | 1/20/2026 | 1/30/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.79 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 1/30/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.86 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/30/2026 3:59:46 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/30/2026 3:59:46 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/30/2026 3:59:46 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 3.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 1/30/2026 3:59:46 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/30/2026 3:59:46 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:46 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/30/2026 3:59:46 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 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 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.25 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 1/30/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/30/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.82 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.84 | 0.00 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.63 | -0.02 | 0.00 | -0.04 | 1/22/2026 | 1/30/2026 3:59:46 PM EST |
| 95.00 | 0.05 | 1.75 | 0.90 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.57 | -0.04 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 100.00 | 0.20 | 0.95 | 0.58 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.55 | -0.08 | 0.01 | -0.08 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 105.00 | 0.60 | 1.50 | 1.05 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.54 | -0.15 | 0.02 | -0.11 | 1/23/2026 | 1/30/2026 3:59:46 PM EST |
| 110.00 | 0.70 | 3.70 | 2.20 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.50 | -0.24 | 0.02 | -0.13 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 115.00 | 2.25 | 5.10 | 3.68 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.48 | -0.36 | 0.03 | -0.14 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 120.00 | 4.40 | 7.20 | 5.80 | 7.05 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.47 | -0.51 | 0.03 | -0.14 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 125.00 | 7.90 | 10.30 | 9.10 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.48 | -0.65 | 0.03 | -0.12 | 1/21/2026 | 1/30/2026 3:59:46 PM EST |
| 130.00 | 11.40 | 14.40 | 12.90 | 21.40 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.51 | -0.77 | 0.02 | -0.10 | 12/29/2025 | 1/30/2026 3:59:46 PM EST |
| 135.00 | 16.20 | 18.70 | 17.45 | 18.73 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.70 | -0.85 | 0.02 | -0.08 | 1/9/2026 | 1/30/2026 3:59:46 PM EST |
| 140.00 | 20.70 | 23.40 | 22.05 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.73 | -0.92 | 0.01 | -0.05 | 9/17/2025 | 1/30/2026 3:59:46 PM EST |
| 145.00 | 25.90 | 28.20 | 27.05 | 26.50 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.73 | -0.96 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 150.00 | 30.20 | 33.20 | 31.70 | 20.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 9/9/2025 | 1/30/2026 3:59:46 PM EST |
| 155.00 | 35.20 | 38.20 | 36.70 | % | 0.24 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 160.00 | 40.20 | 43.10 | 41.65 | % | 0.26 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 165.00 | 45.10 | 48.20 | 46.65 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 170.00 | 50.60 | 53.20 | 51.90 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 175.00 | 55.10 | 58.20 | 56.65 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 180.00 | 60.10 | 63.20 | 61.65 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 185.00 | 65.10 | 68.10 | 66.60 | % | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 190.00 | 70.10 | 73.20 | 71.65 | % | 0.38 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 195.00 | 75.30 | 78.20 | 76.75 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 200.00 | 80.10 | 83.20 | 81.65 | % | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST |