Options Chain for MOHAWK INDS INC COM (MHK) - $115.45 as of 4/29/2024 1:39:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 76.40 | 80.40 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:58 PM EST | |||
| 45.00 | 71.40 | 75.50 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:58 PM EST | |||
| 50.00 | 66.30 | 70.30 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:58 PM EST | |||
| 55.00 | 61.30 | 65.60 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:58 PM EST | |||
| 60.00 | 56.30 | 60.40 | % | 0 | 2 | 2.32 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:58 PM EST | |||
| 65.00 | 51.40 | 55.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:58 PM EST | |||
| 70.00 | 46.50 | 50.50 | % | 0 | 1 | 1.93 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:58 PM EST | |||
| 75.00 | 41.50 | 45.60 | % | 0 | 1 | 1.72 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:58 PM EST | |||
| 80.00 | 36.40 | 40.40 | % | 0 | 1 | 1.55 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:58 PM EST | |||
| 85.00 | 31.50 | 35.70 | 26.05 | 0.00 | 0.00% | 0 | 15 | 1.37 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 1:58:58 PM EST |
| 90.00 | 26.80 | 30.40 | 33.30 | 0.00 | 0.00% | 0 | 27 | 1.13 | 1.00 | 0.00 | -0.02 | 3/8/2024 | 4/29/2024 1:58:58 PM EST |
| 95.00 | 22.10 | 25.70 | 16.20 | 0.00 | 0.00% | 0 | 105 | 0.98 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 1:58:58 PM EST |
| 100.00 | 17.20 | 20.60 | 15.20 | 0.00 | 0.00% | 0 | 65 | 0.83 | 0.99 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 1:58:58 PM EST |
| 105.00 | 13.70 | 14.40 | 13.35 | -0.95 | -6.65% | 2 | 240 | 0.49 | 0.95 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 110.00 | 9.10 | 9.80 | 8.70 | +1.10 | +14.48% | 30 | 1,093 | 0.35 | 0.86 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 115.00 | 5.30 | 5.80 | 5.30 | +1.30 | +32.50% | 11 | 274 | 0.32 | 0.68 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 120.00 | 2.60 | 2.85 | 2.94 | +0.96 | +48.49% | 57 | 488 | 0.31 | 0.45 | 0.05 | -0.10 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 125.00 | 1.00 | 1.15 | 1.24 | +0.49 | +65.34% | 1 | 316 | 0.31 | 0.23 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 130.00 | 0.30 | 0.45 | 0.40 | -0.11 | -21.57% | 12 | 366 | 0.30 | 0.09 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 135.00 | 0.05 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 1,198 | 0.43 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 140.00 | 0.05 | 0.55 | 0.72 | +0.33 | +84.62% | 10 | 301 | 0.43 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 145.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 1:58:58 PM EST |
| 150.00 | 0.05 | 0.60 | 0.76 | 0.00 | 0.00% | 0 | 1,095 | 0.74 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 1:58:58 PM EST |
| 155.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/29/2024 1:58:58 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 1:58:58 PM EST |
| 165.00 | 0.00 | 1.00 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 170.00 | 0.00 | 1.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 175.00 | 0.00 | 1.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 180.00 | 0.00 | 1.00 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 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 | 2.15 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:58 PM EST | |||
| 50.00 | 0.00 | 2.10 | 0.22 | 0.00 | 0.00% | 0 | 3 | 2.94 | 0.00 | 0.00 | -0.01 | 2/9/2024 | 4/29/2024 1:58:58 PM EST |
| 55.00 | 0.00 | 1.25 | % | 0 | 41 | 2.34 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:58 PM EST | |||
| 60.00 | 0.00 | 1.25 | % | 0 | 54 | 2.11 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:58 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 5 | 1.80 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:58 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 5 | 1.61 | 0.00 | 0.00 | -0.01 | 1/31/2024 | 4/29/2024 1:58:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 17 | 1.34 | 0.00 | 0.00 | -0.01 | 2/14/2024 | 4/29/2024 1:58:58 PM EST |
| 80.00 | 0.00 | 0.75 | 1.17 | 0.00 | 0.00% | 0 | 22 | 1.19 | 0.00 | 0.00 | -0.01 | 1/31/2024 | 4/29/2024 1:58:58 PM EST |
| 85.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 29 | 1.38 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/29/2024 1:58:58 PM EST |
| 90.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 78 | 1.20 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 95.00 | 0.00 | 1.40 | 0.52 | 0.00 | 0.00% | 0 | 49 | 0.90 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 100.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 51 | 0.49 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 105.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 47 | 249 | 0.36 | -0.05 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 110.00 | 0.60 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 441 | 0.33 | -0.14 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 115.00 | 1.65 | 1.95 | 2.05 | -0.20 | -8.89% | 23 | 214 | 0.32 | -0.32 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 120.00 | 3.90 | 4.20 | 4.60 | -0.90 | -16.37% | 7 | 81 | 0.31 | -0.55 | 0.05 | -0.10 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 125.00 | 7.10 | 8.40 | 10.90 | 0.00 | 0.00% | 0 | 294 | 0.32 | -0.77 | 0.04 | -0.07 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 130.00 | 11.50 | 12.70 | 21.63 | 0.00 | 0.00% | 0 | 225 | 0.47 | -0.91 | 0.02 | -0.04 | 4/25/2024 | 4/29/2024 1:58:58 PM EST |
| 135.00 | 15.00 | 18.90 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.02 | 3/28/2024 | 4/29/2024 1:58:58 PM EST |
| 140.00 | 20.10 | 23.50 | 22.16 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 1:58:58 PM EST |
| 145.00 | 24.80 | 28.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 150.00 | 29.80 | 33.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 155.00 | 34.80 | 38.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 160.00 | 39.80 | 43.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 165.00 | 44.80 | 48.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 170.00 | 49.80 | 53.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 175.00 | 54.80 | 58.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 180.00 | 59.70 | 63.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST |