Options Chain for MOHAWK INDS INC COM (MHK) - $135.73 as of 11/20/2024 8:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 83.50 | 88.40 | 71.00 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 78.50 | 83.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 73.70 | 78.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 65.00 | 68.60 | 73.20 | 57.40 | 0.00 | 0.00% | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 63.50 | 68.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 58.60 | 63.40 | % | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 53.50 | 58.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 85.00 | 48.50 | 53.20 | 32.89 | 0.00 | 0.00% | 0 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 43.60 | 48.40 | 43.65 | 0.00 | 0.00% | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 38.90 | 43.30 | % | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 34.00 | 38.40 | 37.10 | 0.00 | 0.00% | 0 | 17 | 0.90 | 1.00 | 0.00 | -0.02 | 10/30/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 29.00 | 33.60 | 30.60 | 0.00 | 0.00% | 0 | 18 | 0.83 | 0.99 | 0.00 | -0.02 | 11/1/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 24.00 | 28.60 | 36.29 | 0.00 | 0.00% | 0 | 67 | 0.72 | 0.97 | 0.00 | -0.03 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 19.70 | 22.90 | 20.90 | 0.00 | 0.00% | 0 | 73 | 0.62 | 0.94 | 0.01 | -0.05 | 11/1/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 16.10 | 17.50 | 17.35 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.88 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 12.10 | 14.50 | 18.62 | 0.00 | 0.00% | 0 | 73 | 0.42 | 0.80 | 0.02 | -0.08 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 8.60 | 9.20 | 9.40 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.70 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 5.70 | 6.10 | 5.62 | -0.48 | -7.87% | 1 | 96 | 0.34 | 0.55 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 3.30 | 3.70 | 3.83 | 0.00 | 0.00% | 0 | 272 | 0.33 | 0.40 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 145.00 | 1.80 | 2.10 | 1.90 | -0.25 | -11.63% | 26 | 116 | 0.32 | 0.26 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 150.00 | 0.85 | 1.25 | 1.00 | -0.30 | -23.08% | 5 | 187 | 0.33 | 0.16 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 155.00 | 0.40 | 0.60 | 0.50 | -0.40 | -44.45% | 1 | 97 | 0.32 | 0.10 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 160.00 | 0.10 | 0.55 | 0.21 | -1.54 | -88.00% | 2 | 42 | 0.34 | 0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | -0.69 | -75.00% | 10 | 64 | 0.43 | 0.03 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 170.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.63 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 175.00 | 0.00 | 1.70 | 0.70 | 0.00 | 0.00% | 0 | 32 | 0.72 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:53 PM EST |
| 180.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:53 PM EST |
| 185.00 | 0.00 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 135 | 0.70 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:53 PM EST |
| 190.00 | 0.00 | 1.00 | 2.15 | 0.00 | 0.00% | 0 | 41 | 0.77 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:53 PM EST |
| 195.00 | 0.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 39 | 0.81 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:53 PM EST |
| 200.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 26 | 0.86 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:53 PM EST |
| 210.00 | 0.00 | 1.00 | 1.08 | 0.00 | 0.00% | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:53 PM EST |
| 220.00 | 0.00 | 1.00 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.00 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 3:59:53 PM EST |
| 240.00 | 0.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.45 | 1.25 | 0.00 | 0.00% | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.45 | 1.35 | 0.00 | 0.00% | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 27 | 1.29 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.19 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 31 | 1.08 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 32 | 0.87 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.82 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 42 | 0.76 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 47 | 0.69 | 0.00 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 40 | 0.65 | -0.01 | 0.00 | -0.02 | 10/25/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.05 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 31 | 0.57 | -0.03 | 0.00 | -0.03 | 10/29/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 0.35 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 49 | 0.39 | -0.06 | 0.01 | -0.05 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 0.75 | 1.10 | 0.80 | -0.80 | -50.00% | 1 | 36 | 0.38 | -0.12 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 1.45 | 1.80 | 1.45 | 0.00 | 0.00% | 0 | 161 | 0.37 | -0.20 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 2.50 | 3.00 | 2.85 | +0.40 | +16.33% | 1 | 304 | 0.35 | -0.30 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 4.50 | 5.00 | 4.80 | +1.60 | +50.00% | 6 | 81 | 0.34 | -0.45 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 6.40 | 7.60 | 6.78 | +1.08 | +18.95% | 5 | 90 | 0.30 | -0.60 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 145.00 | 9.50 | 12.90 | 8.80 | 0.00 | 0.00% | 0 | 23 | 0.35 | -0.74 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 150.00 | 13.40 | 16.90 | 17.49 | 0.00 | 0.00% | 0 | 34 | 0.44 | -0.84 | 0.02 | -0.05 | 10/28/2024 | 11/20/2024 3:59:53 PM EST |
| 155.00 | 18.10 | 20.90 | 19.90 | 0.00 | 0.00% | 0 | 38 | 0.48 | -0.90 | 0.01 | -0.04 | 10/25/2024 | 11/20/2024 3:59:53 PM EST |
| 160.00 | 22.80 | 26.20 | 18.90 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.94 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 165.00 | 27.60 | 32.00 | 11.60 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.97 | 0.00 | -0.01 | 10/16/2024 | 11/20/2024 3:59:53 PM EST |
| 170.00 | 32.60 | 36.40 | 17.60 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.99 | 0.00 | -0.01 | 7/30/2024 | 11/20/2024 3:59:53 PM EST |
| 175.00 | 37.10 | 41.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 180.00 | 42.20 | 47.00 | 29.00 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:53 PM EST |
| 185.00 | 47.00 | 51.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 190.00 | 52.10 | 56.90 | 45.20 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:53 PM EST |
| 195.00 | 57.20 | 62.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 200.00 | 62.30 | 66.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 210.00 | 72.10 | 77.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 220.00 | 82.20 | 87.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 230.00 | 92.20 | 97.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 240.00 | 102.20 | 107.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |