Options Chain for MUELLER INDS INC COM (MLI) - $78.44 as of 5/28/2025 3:49:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.60 | 38.90 | 28.51 | 0.00 | 0.00% | 0 | 5 | 2.35 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 2:58:51 PM EST |
| 45.00 | 30.30 | 33.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:51 PM EST | |||
| 50.00 | 25.00 | 29.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:51 PM EST | |||
| 55.00 | 21.60 | 24.00 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 2:58:51 PM EST |
| 60.00 | 16.20 | 19.00 | 13.80 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 2:58:51 PM EST |
| 65.00 | 11.20 | 13.80 | % | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 5/28/2025 2:58:51 PM EST | |||
| 70.00 | 6.90 | 7.80 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.89 | 0.03 | -0.03 | 4/21/2025 | 5/28/2025 2:58:51 PM EST |
| 75.00 | 3.00 | 3.60 | 5.65 | 0.00 | 0.00% | 0 | 324 | 0.28 | 0.65 | 0.07 | -0.05 | 5/15/2025 | 5/28/2025 2:58:51 PM EST |
| 80.00 | 0.35 | 1.30 | 1.42 | -0.06 | -4.06% | 1 | 231 | 0.27 | 0.30 | 0.07 | -0.04 | 5/28/2025 | 5/28/2025 2:58:51 PM EST |
| 85.00 | 0.15 | 0.20 | 0.20 | -0.10 | -33.34% | 1 | 260 | 0.27 | 0.07 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 2:58:51 PM EST |
| 90.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 509 | 0.49 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:58:51 PM EST |
| 95.00 | 0.00 | 1.35 | 0.88 | 0.00 | 0.00% | 0 | 63 | 0.81 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/28/2025 2:58:51 PM EST |
| 100.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 87 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 2:58:51 PM EST |
| 105.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 183 | 1.04 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/28/2025 2:58:51 PM EST |
| 110.00 | 0.00 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/28/2025 2:58:51 PM EST |
| 115.00 | 0.00 | 1.30 | 0.28 | 0.00 | 0.00% | 0 | 234 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/28/2025 2:58:51 PM EST |
| 120.00 | 0.00 | 1.30 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/28/2025 2:58:51 PM EST |
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:51 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:51 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 | 1.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:51 PM EST | |||
| 45.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/28/2025 2:58:51 PM EST |
| 50.00 | 0.00 | 0.20 | 0.66 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 2:58:51 PM EST |
| 55.00 | 0.00 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 2:58:51 PM EST |
| 60.00 | 0.00 | 0.25 | 2.10 | 0.00 | 0.00% | 0 | 24 | 0.62 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 2:58:51 PM EST |
| 65.00 | 0.00 | 0.35 | 3.60 | 0.00 | 0.00% | 0 | 69 | 0.49 | -0.02 | 0.01 | -0.01 | 4/4/2025 | 5/28/2025 2:58:51 PM EST |
| 70.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 130 | 0.40 | -0.11 | 0.03 | -0.03 | 5/21/2025 | 5/28/2025 2:58:51 PM EST |
| 75.00 | 1.20 | 1.55 | 1.30 | -0.65 | -33.34% | 1 | 274 | 0.31 | -0.35 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 2:58:51 PM EST |
| 80.00 | 3.70 | 4.40 | 3.00 | -0.11 | -3.54% | 2 | 94 | 0.28 | -0.70 | 0.07 | -0.04 | 5/28/2025 | 5/28/2025 2:58:51 PM EST |
| 85.00 | 6.80 | 8.70 | 7.00 | 0.00 | 0.00% | 0 | 70 | 0.38 | -0.93 | 0.03 | -0.01 | 5/20/2025 | 5/28/2025 2:58:51 PM EST |
| 90.00 | 11.20 | 13.80 | 12.86 | 0.00 | 0.00% | 0 | 18 | 0.54 | -0.99 | 0.00 | 0.00 | 3/14/2025 | 5/28/2025 2:58:51 PM EST |
| 95.00 | 16.50 | 19.50 | 25.96 | 0.00 | 0.00% | 0 | 5 | 0.83 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 2:58:51 PM EST |
| 100.00 | 21.30 | 24.00 | 21.60 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/28/2025 2:58:51 PM EST |
| 105.00 | 26.30 | 30.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:51 PM EST | |||
| 110.00 | 31.30 | 34.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:51 PM EST | |||
| 115.00 | 36.30 | 40.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:51 PM EST | |||
| 120.00 | 41.30 | 44.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:51 PM EST | |||
| 125.00 | 46.30 | 49.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:51 PM EST | |||
| 130.00 | 51.40 | 54.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:51 PM EST |