Options Chain for MUELLER INDS INC COM (MLI) - $104.21 as of 10/24/2025 5:48:10 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 | 47.40 | 50.30 | 48.85 | % | 0.89 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 60.00 | 42.00 | 45.50 | 43.75 | % | 0.73 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 65.00 | 36.90 | 40.50 | 38.70 | % | 0.60 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 70.00 | 32.50 | 35.40 | 33.95 | % | 0.49 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 75.00 | 27.00 | 30.40 | 28.70 | 24.08 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 3:59:53 PM EST |
| 80.00 | 21.90 | 25.40 | 23.65 | % | 0.30 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 85.00 | 18.10 | 20.50 | 19.30 | % | 0.23 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 90.00 | 12.30 | 15.10 | 13.70 | 10.24 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.68 | 0.96 | 0.01 | -0.02 | 10/14/2025 | 10/24/2025 3:59:53 PM EST |
| 95.00 | 8.60 | 11.20 | 9.90 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.41 | 0.84 | 0.03 | -0.04 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 100.00 | 3.50 | 6.20 | 4.85 | 5.80 | -0.60 | -9.38% | 0.05 | 32 | 83 | 0.25 | 0.67 | 0.04 | -0.06 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 105.00 | 1.05 | 3.70 | 2.38 | 3.00 | -0.30 | -9.10% | 0.02 | 1 | 161 | 0.28 | 0.42 | 0.05 | -0.06 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 110.00 | 0.65 | 1.15 | 0.90 | 1.23 | -0.02 | -1.60% | 0.01 | 2 | 293 | 0.27 | 0.20 | 0.04 | -0.04 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.35 | 0.08 | 0.02 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.01 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.01 | 0.00 | -0.01 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.04 | 0.01 | -0.02 | 10/20/2025 | 10/24/2025 3:59:53 PM EST |
| 95.00 | 0.30 | 1.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.29 | -0.16 | 0.03 | -0.04 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 100.00 | 1.00 | 2.80 | 1.90 | 1.53 | +0.08 | +5.52% | 0.02 | 1 | 31 | 0.29 | -0.33 | 0.04 | -0.06 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 105.00 | 3.20 | 5.10 | 4.15 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.27 | -0.58 | 0.05 | -0.06 | 10/1/2025 | 10/24/2025 3:59:53 PM EST |
| 110.00 | 5.30 | 8.30 | 6.80 | % | 0.06 | 0 | 0 | 0.36 | -0.80 | 0.04 | -0.04 | 10/24/2025 3:59:53 PM EST | |||
| 115.00 | 10.80 | 12.70 | 11.75 | % | 0.10 | 0 | 0 | 0.40 | -0.92 | 0.02 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 120.00 | 15.00 | 18.30 | 16.65 | % | 0.14 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 125.00 | 20.00 | 22.60 | 21.30 | % | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 130.00 | 25.00 | 27.40 | 26.20 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 135.00 | 30.00 | 32.70 | 31.35 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 140.00 | 35.00 | 38.30 | 36.65 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 145.00 | 40.00 | 43.00 | 41.50 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST |