Options Chain for MOHAWK INDS INC COM (MHK) - $101.42 as of 5/5/2025 8:38:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 39.80 | 43.40 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 34.70 | 38.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 29.80 | 33.50 | 61.10 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 25.20 | 28.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 20.20 | 23.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 15.60 | 18.50 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 10.10 | 13.80 | 22.02 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.92 | 0.02 | -0.08 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 5.70 | 8.30 | 8.30 | -2.20 | -20.96% | 163 | 77 | 0.63 | 0.81 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 3.70 | 4.00 | 4.10 | -0.80 | -16.33% | 62 | 408 | 0.42 | 0.60 | 0.05 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.40 | 1.65 | 2.45 | 0.00 | 0.00% | 0 | 152 | 0.40 | 0.33 | 0.05 | -0.12 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.40 | 0.65 | 0.57 | -0.43 | -43.00% | 1 | 392 | 0.40 | 0.13 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.05 | 0.35 | 0.30 | -0.01 | -3.23% | 1 | 95 | 0.43 | 0.04 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.05 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 192 | 0.64 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.55 | 0.34 | 0.00 | 0.00% | 0 | 61 | 0.83 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 120 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 211 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.92 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.95 | 0.34 | 0.00 | 0.00% | 0 | 143 | 1.41 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 285 | 0.93 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 28 | 1.52 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.35 | 2.28 | 0.00 | 0.00% | 0 | 9 | 1.82 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.90 | 0.42 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.00 | 1.59 | 0.00 | 0.00% | 0 | 11 | 2.19 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.35 | 3.60 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.35 | 2.10 | 0.00 | 0.00% | 0 | 132 | 2.23 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.05 | 3.56 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.85 | 0.56 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.30 | 0.55 | 0.00 | 0.00% | 0 | 25 | 1.24 | -0.01 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.30 | 1.50 | 0.33 | -0.22 | -40.00% | 12 | 233 | 0.52 | -0.08 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 0.55 | 1.90 | 0.85 | -0.15 | -15.00% | 3 | 1,235 | 0.42 | -0.19 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 2.10 | 2.70 | 2.20 | +0.39 | +21.55% | 398 | 67 | 0.43 | -0.40 | 0.05 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 4.70 | 5.20 | 4.20 | 0.00 | 0.00% | 0 | 1,277 | 0.41 | -0.67 | 0.05 | -0.12 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 7.60 | 9.70 | 7.50 | -0.10 | -1.32% | 9 | 99 | 0.57 | -0.87 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 12.10 | 14.90 | 12.10 | 0.00 | 0.00% | 0 | 42 | 0.78 | -0.96 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 16.70 | 19.80 | 14.33 | 0.00 | 0.00% | 0 | 56 | 0.92 | -0.99 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 22.10 | 25.10 | 22.21 | +1.21 | +5.77% | 1 | 26 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 26.80 | 30.40 | 27.18 | 0.00 | 0.00% | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 31.60 | 35.40 | 32.00 | -0.13 | -0.41% | 4 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 36.70 | 39.20 | 27.11 | 0.00 | 0.00% | 0 | 3 | 1.23 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 41.60 | 45.50 | 15.70 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 46.60 | 50.20 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 51.60 | 55.60 | 17.20 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 56.60 | 60.60 | 43.90 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 61.60 | 65.40 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 170.00 | 66.60 | 70.30 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 175.00 | 71.60 | 75.50 | 52.50 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 76.60 | 80.40 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 185.00 | 81.60 | 85.30 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 190.00 | 86.80 | 90.60 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 195.00 | 91.80 | 95.30 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 200.00 | 96.60 | 100.40 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 210.00 | 106.60 | 110.50 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 220.00 | 116.60 | 120.40 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 230.00 | 126.80 | 130.20 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |