Options Chain for MOHAWK INDS INC COM (MHK) - $132.62 as of 8/13/2025 9:00:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 76.60 | 79.80 | 78.20 | % | 1.42 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 60.00 | 71.50 | 74.90 | 73.20 | % | 1.22 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 65.00 | 66.50 | 69.80 | 68.15 | 67.00 | 0.00 | 0.00% | 1.05 | 0 | 1 | 6.95 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 8/13/2025 3:59:54 PM EST |
| 70.00 | 61.50 | 64.80 | 63.15 | % | 0.90 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 75.00 | 55.90 | 59.90 | 57.90 | % | 0.77 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 80.00 | 50.90 | 54.80 | 52.85 | 25.10 | 0.00 | 0.00% | 0.66 | 0 | 4 | 5.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/13/2025 3:59:54 PM EST |
| 85.00 | 46.80 | 49.50 | 48.15 | 35.16 | 0.00 | 0.00% | 0.57 | 0 | 17 | 4.23 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 8/13/2025 3:59:54 PM EST |
| 90.00 | 40.90 | 44.90 | 42.90 | 27.91 | 0.00 | 0.00% | 0.48 | 0 | 5 | 3.85 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:54 PM EST |
| 95.00 | 36.50 | 39.90 | 38.20 | 22.20 | 0.00 | 0.00% | 0.40 | 0 | 34 | 3.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:54 PM EST |
| 100.00 | 31.50 | 34.50 | 33.00 | 28.20 | +10.55 | +59.78% | 0.33 | 2 | 181 | 2.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 105.00 | 26.80 | 29.50 | 28.15 | 23.78 | +9.53 | +66.88% | 0.27 | 20 | 176 | 2.50 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 110.00 | 21.50 | 24.50 | 23.00 | 13.97 | 0.00 | 0.00% | 0.21 | 0 | 309 | 2.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 115.00 | 16.80 | 19.50 | 18.15 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 517 | 1.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 120.00 | 11.30 | 13.20 | 12.25 | 13.10 | +8.48 | +183.55% | 0.10 | 1,084 | 1,373 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 125.00 | 7.60 | 8.20 | 7.90 | 8.61 | +6.91 | +406.48% | 0.06 | 23 | 172 | 0.68 | 0.99 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 130.00 | 3.00 | 3.40 | 3.20 | 3.80 | +3.70 | +3,700.00% | 0.02 | 38 | 135 | 0.00 | 0.84 | 0.06 | -0.29 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.75 | +0.67 | +837.50% | 0.00 | 129 | 42 | 0.24 | 0.32 | 0.12 | -0.40 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 140.00 | 0.05 | 2.15 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.15 | 0.02 | 0.02 | -0.02 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/13/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/13/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.14 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/13/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.68 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/13/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.91 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:54 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/13/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 32 | 5.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 119 | 5.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.91 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.01 | -0.04 | -80.00% | 0.01 | 100 | 463 | 4.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 86 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.06 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | -0.01 | 0.01 | -0.01 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 0.45 | 0.25 | 9.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.16 | 0.06 | -0.29 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 135.00 | 2.40 | 3.00 | 2.70 | 20.46 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.68 | 0.12 | -0.40 | 7/10/2025 | 8/13/2025 3:59:54 PM EST |
| 140.00 | 5.40 | 8.50 | 6.95 | 34.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.13 | -0.98 | 0.02 | -0.02 | 4/7/2025 | 8/13/2025 3:59:54 PM EST |
| 145.00 | 10.80 | 13.10 | 11.95 | % | 0.08 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 150.00 | 15.20 | 18.50 | 16.85 | % | 0.11 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 155.00 | 20.20 | 24.10 | 22.15 | % | 0.14 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 160.00 | 25.30 | 28.50 | 26.90 | % | 0.17 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 165.00 | 30.20 | 33.60 | 31.90 | % | 0.19 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 170.00 | 35.20 | 38.50 | 36.85 | % | 0.22 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 175.00 | 40.30 | 43.60 | 41.95 | % | 0.24 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 180.00 | 45.30 | 48.50 | 46.90 | % | 0.26 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 185.00 | 50.30 | 53.60 | 51.95 | % | 0.28 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 190.00 | 55.20 | 58.60 | 56.90 | % | 0.30 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |