Options Chain for MUELLER INDS INC COM (MLI) - $111.85 as of 12/9/2025 6:54:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 69.10 | 72.30 | 70.70 | % | 1.77 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 45.00 | 64.10 | 67.30 | 65.70 | % | 1.46 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 50.00 | 59.60 | 62.20 | 60.90 | % | 1.22 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 55.00 | 54.30 | 57.20 | 55.75 | % | 1.01 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 60.00 | 49.20 | 52.20 | 50.70 | % | 0.85 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 65.00 | 44.60 | 47.30 | 45.95 | % | 0.71 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 70.00 | 39.30 | 42.10 | 40.70 | 37.61 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:56 PM EST |
| 75.00 | 34.40 | 37.30 | 35.85 | 34.65 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:56 PM EST |
| 80.00 | 29.50 | 32.20 | 30.85 | 29.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:56 PM EST |
| 85.00 | 24.40 | 27.30 | 25.85 | 23.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:56 PM EST |
| 90.00 | 19.70 | 22.20 | 20.95 | 22.50 | +0.01 | +0.05% | 0.23 | 1 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 95.00 | 14.60 | 17.40 | 16.00 | 17.50 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:56 PM EST |
| 100.00 | 9.60 | 12.30 | 10.95 | 13.50 | 0.00 | 0.00% | 0.11 | 0 | 119 | 0.77 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:56 PM EST |
| 105.00 | 4.70 | 7.50 | 6.10 | 7.38 | +1.38 | +23.00% | 0.06 | 10 | 20 | 0.57 | 0.96 | 0.02 | -0.06 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 110.00 | 1.75 | 2.05 | 1.90 | 3.25 | -2.35 | -41.97% | 0.02 | 3 | 335 | 0.18 | 0.62 | 0.11 | -0.12 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 115.00 | 0.40 | 1.25 | 0.83 | 0.68 | -0.17 | -20.00% | 0.01 | 8 | 151 | 0.30 | 0.13 | 0.06 | -0.05 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.45 | 0.01 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.70 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/9/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 105 | 3.05 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/9/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.72 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/9/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.42 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/9/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.14 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.28 | -0.47 | -62.67% | 0.00 | 1 | 88 | 0.39 | -0.04 | 0.02 | -0.06 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 110.00 | 0.20 | 1.95 | 1.08 | 1.35 | +0.20 | +17.40% | 0.01 | 6 | 20 | 0.19 | -0.38 | 0.11 | -0.12 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 115.00 | 3.00 | 6.10 | 4.55 | 3.08 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.49 | -0.87 | 0.06 | -0.05 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 120.00 | 7.90 | 10.40 | 9.15 | % | 0.08 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 125.00 | 12.90 | 15.50 | 14.20 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 130.00 | 17.90 | 20.50 | 19.20 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 135.00 | 22.90 | 25.50 | 24.20 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST |