Options Chain for MOHAWK INDS INC COM (MHK) - $115.21 as of 12/3/2025 8:33:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 43.50 | 47.40 | 45.45 | % | 0.65 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 75.00 | 38.70 | 42.40 | 40.55 | % | 0.54 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 80.00 | 33.40 | 37.40 | 35.40 | % | 0.44 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 85.00 | 28.50 | 32.40 | 30.45 | % | 0.36 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 90.00 | 23.90 | 27.50 | 25.70 | 17.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:55 PM EST |
| 95.00 | 18.60 | 22.60 | 20.60 | 10.86 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.07 | 0.98 | 0.01 | -0.02 | 11/18/2025 | 12/3/2025 3:59:55 PM EST |
| 100.00 | 15.10 | 16.40 | 15.75 | 15.70 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.68 | 0.92 | 0.01 | -0.05 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 105.00 | 9.20 | 13.20 | 11.20 | 12.15 | 0.00 | 0.00% | 0.11 | 0 | 121 | 0.77 | 0.84 | 0.02 | -0.07 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 110.00 | 5.40 | 8.70 | 7.05 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.41 | 0.72 | 0.04 | -0.09 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 115.00 | 2.45 | 4.70 | 3.58 | 4.29 | +0.69 | +19.17% | 0.03 | 2 | 1,024 | 0.37 | 0.52 | 0.04 | -0.10 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 120.00 | 0.50 | 1.80 | 1.15 | 2.09 | -0.01 | -0.48% | 0.01 | 5 | 125 | 0.30 | 0.30 | 0.04 | -0.09 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 125.00 | 0.50 | 1.00 | 0.75 | 0.82 | -0.13 | -13.69% | 0.01 | 1 | 18 | 0.38 | 0.15 | 0.03 | -0.06 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 130.00 | 0.05 | 1.00 | 0.53 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.41 | 0.07 | 0.01 | -0.04 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.46 | 0.02 | 0.01 | -0.02 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.85 | 0.01 | 0.00 | -0.01 | 11/6/2025 | 12/3/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.97 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 228 | 1.05 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.52 | -0.02 | 0.01 | -0.02 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 100.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.64 | -68.09% | 0.00 | 2 | 101 | 0.41 | -0.08 | 0.01 | -0.05 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 105.00 | 0.15 | 0.90 | 0.53 | 0.67 | +0.05 | +8.07% | 0.01 | 7 | 348 | 0.36 | -0.16 | 0.02 | -0.07 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 110.00 | 1.30 | 2.50 | 1.90 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.41 | -0.28 | 0.04 | -0.09 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 115.00 | 2.75 | 4.70 | 3.73 | 3.00 | -0.30 | -9.10% | 0.03 | 3 | 62 | 0.38 | -0.48 | 0.04 | -0.10 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 120.00 | 4.60 | 7.80 | 6.20 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.50 | -0.70 | 0.04 | -0.09 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 125.00 | 8.20 | 12.20 | 10.20 | 18.00 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.59 | -0.85 | 0.03 | -0.06 | 11/14/2025 | 12/3/2025 3:59:55 PM EST |
| 130.00 | 12.90 | 16.70 | 14.80 | 22.70 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.66 | -0.93 | 0.01 | -0.04 | 11/6/2025 | 12/3/2025 3:59:55 PM EST |
| 135.00 | 17.80 | 21.60 | 19.70 | 27.18 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | -0.98 | 0.01 | -0.02 | 11/14/2025 | 12/3/2025 3:59:55 PM EST |
| 140.00 | 22.80 | 26.40 | 24.60 | % | 0.18 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 145.00 | 27.80 | 31.60 | 29.70 | 19.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:55 PM EST |
| 150.00 | 32.80 | 36.60 | 34.70 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 155.00 | 37.80 | 41.50 | 39.65 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 160.00 | 42.80 | 46.60 | 44.70 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 165.00 | 47.80 | 51.40 | 49.60 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 170.00 | 52.80 | 56.40 | 54.60 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 175.00 | 57.80 | 61.50 | 59.65 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 180.00 | 62.80 | 66.40 | 64.60 | % | 0.36 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |