Options Chain for MOHAWK INDS INC COM (MHK) - $110.27 as of 4/26/2024 3:29:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 73.20 | 78.00 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 45.00 | 68.30 | 73.00 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 63.20 | 68.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 55.00 | 58.10 | 63.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 60.00 | 53.60 | 58.00 | % | 0 | 2 | 2.17 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 65.00 | 48.10 | 53.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 70.00 | 43.20 | 47.80 | % | 0 | 1 | 1.74 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 75.00 | 39.00 | 43.00 | % | 0 | 1 | 1.58 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 33.90 | 38.00 | % | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 29.20 | 33.00 | 26.05 | 0.00 | 0.00% | 0 | 15 | 1.20 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 90.00 | 24.40 | 27.90 | 33.30 | 0.00 | 0.00% | 0 | 27 | 1.04 | 1.00 | 0.00 | -0.02 | 3/8/2024 | 4/26/2024 3:59:58 PM EST |
| 95.00 | 19.20 | 23.30 | 16.20 | 0.00 | 0.00% | 0 | 105 | 0.93 | 0.99 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 100.00 | 14.30 | 17.10 | 15.20 | 0.00 | 0.00% | 0 | 65 | 0.59 | 0.95 | 0.01 | -0.05 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 105.00 | 9.20 | 12.10 | 14.30 | +6.19 | +76.33% | 112 | 320 | 0.38 | 0.88 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 110.00 | 6.90 | 7.60 | 7.60 | +2.57 | +51.10% | 305 | 1,292 | 0.33 | 0.75 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 115.00 | 3.80 | 4.20 | 4.00 | +1.17 | +41.35% | 110 | 299 | 0.32 | 0.56 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 120.00 | 1.65 | 1.95 | 1.98 | +0.53 | +36.56% | 334 | 405 | 0.31 | 0.33 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 125.00 | 0.60 | 0.80 | 0.75 | +0.02 | +2.74% | 76 | 303 | 0.31 | 0.16 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 130.00 | 0.15 | 0.30 | 0.51 | +0.16 | +45.72% | 3 | 366 | 0.30 | 0.06 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 135.00 | 0.00 | 0.20 | 0.20 | +0.09 | +81.82% | 29 | 1,196 | 0.37 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 140.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 301 | 0.69 | 0.01 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 145.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 1,095 | 0.74 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 3:59:58 PM EST |
| 160.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:58 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.00 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.00 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.22 | 0.00 | 0.00% | 0 | 3 | 2.24 | 0.00 | 0.00 | -0.01 | 2/9/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 1.00 | % | 0 | 41 | 2.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 54 | 1.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 5 | 1.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.00 | 0.00 | -0.02 | 1/31/2024 | 4/26/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 1.05 | 0.35 | 0.00 | 0.00% | 0 | 17 | 1.30 | 0.00 | 0.00 | -0.02 | 2/14/2024 | 4/26/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 1.00 | 1.17 | 0.00 | 0.00% | 0 | 22 | 1.13 | 0.00 | 0.00 | -0.02 | 1/31/2024 | 4/26/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 29 | 1.04 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.30 | 0.10 | -0.20 | -66.67% | 1 | 78 | 0.63 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.40 | 0.52 | -0.05 | -8.78% | 8 | 55 | 0.55 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 100.00 | 0.05 | 1.00 | 0.20 | -1.00 | -83.34% | 14 | 61 | 0.43 | -0.05 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 105.00 | 0.40 | 0.65 | 0.35 | -2.15 | -86.00% | 61 | 203 | 0.35 | -0.12 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 110.00 | 1.25 | 1.45 | 1.00 | -3.70 | -78.73% | 177 | 338 | 0.33 | -0.25 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 115.00 | 2.90 | 3.20 | 2.25 | -5.25 | -70.00% | 204 | 83 | 0.31 | -0.44 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 120.00 | 5.70 | 6.00 | 5.50 | -6.00 | -52.18% | 13 | 76 | 0.30 | -0.67 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 125.00 | 9.40 | 12.10 | 10.90 | -5.46 | -33.38% | 1 | 295 | 0.43 | -0.84 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 130.00 | 12.20 | 16.50 | 21.63 | 0.00 | 0.00% | 0 | 225 | 0.59 | -0.94 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 135.00 | 17.00 | 21.60 | 9.10 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.98 | 0.01 | -0.01 | 3/28/2024 | 4/26/2024 3:59:58 PM EST |
| 140.00 | 22.50 | 26.60 | 22.16 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:58 PM EST |
| 145.00 | 27.10 | 32.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 150.00 | 32.00 | 36.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 155.00 | 37.00 | 41.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 160.00 | 42.00 | 46.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 165.00 | 47.00 | 51.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 170.00 | 52.00 | 56.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 175.00 | 57.00 | 61.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 180.00 | 62.00 | 66.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |