Options Chain for MUELLER INDS INC COM (MLI) - $76.59 as of 3/31/2025 4:34:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.10 | 33.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 50.00 | 24.50 | 28.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 55.00 | 20.30 | 21.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 60.00 | 15.50 | 17.00 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 65.00 | 10.50 | 11.90 | % | 0 | 0 | 0.82 | 0.93 | 0.02 | -0.04 | 3/31/2025 2:58:54 PM EST | |||
| 70.00 | 6.40 | 7.20 | % | 0 | 0 | 0.43 | 0.82 | 0.04 | -0.06 | 3/31/2025 2:58:54 PM EST | |||
| 75.00 | 2.80 | 3.10 | 3.38 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.57 | 0.06 | -0.08 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 80.00 | 0.80 | 1.05 | 0.70 | -0.40 | -36.37% | 1 | 57 | 0.36 | 0.25 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 863 | 0.52 | 0.08 | 0.02 | -0.03 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.01 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 95.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.78 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 60.00 | 0.00 | 2.60 | % | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 65.00 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.07 | 0.02 | -0.04 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 70.00 | 0.55 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 22 | 0.42 | -0.18 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 75.00 | 1.75 | 2.05 | 2.40 | +0.35 | +17.08% | 28 | 47 | 0.38 | -0.43 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 80.00 | 4.70 | 5.20 | 5.40 | +3.10 | +134.79% | 1 | 573 | 0.36 | -0.75 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 85.00 | 8.60 | 9.70 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.92 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 90.00 | 13.50 | 14.90 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 95.00 | 18.70 | 19.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 100.00 | 23.30 | 24.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 105.00 | 28.10 | 31.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 110.00 | 32.70 | 36.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 115.00 | 37.20 | 41.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 120.00 | 42.30 | 46.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |