Options Chain for MUELLER INDS INC COM (MLI) - $91.00 as of 11/20/2024 8:26:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 59.50 | 62.20 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 35.00 | 53.90 | 57.20 | 23.40 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 3:59:43 PM EST |
| 40.00 | 49.00 | 52.20 | 28.93 | 0.00 | 0.00% | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 44.00 | 47.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 39.00 | 42.20 | 39.83 | 0.00 | 0.00% | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 34.00 | 37.30 | 39.00 | 0.00 | 0.00% | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 29.10 | 33.10 | 30.01 | 0.00 | 0.00% | 0 | 50 | 1.36 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 25.60 | 26.70 | 25.26 | 0.00 | 0.00% | 0 | 36 | 0.89 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 19.10 | 22.80 | 24.48 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.99 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 14.40 | 18.20 | 15.23 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.97 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 10.10 | 12.00 | 10.84 | 0.00 | 0.00% | 0 | 74 | 0.49 | 0.90 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 7.00 | 7.40 | 7.10 | +1.10 | +18.34% | 2 | 34 | 0.32 | 0.79 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 3.50 | 3.80 | 3.90 | +0.10 | +2.64% | 4 | 113 | 0.30 | 0.57 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 1.35 | 1.65 | 1.40 | -0.08 | -5.41% | 8 | 175 | 0.29 | 0.30 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 0.30 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.30 | 0.11 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 0.00 | 1.45 | % | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:43 PM EST |
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 0.00 | 0.45 | 1.50 | 0.00 | 0.00% | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 3:59:43 PM EST |
| 50.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 0.00 | 0.30 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 0.00 | 0.70 | 0.52 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.01 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 0.00 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 0.30 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 25 | 0.35 | -0.10 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 0.95 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 134 | 0.33 | -0.21 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 2.45 | 2.70 | 2.60 | -0.15 | -5.46% | 1 | 34 | 0.30 | -0.43 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 5.20 | 5.80 | 7.10 | 0.00 | 0.00% | 0 | 36 | 0.30 | -0.70 | 0.05 | -0.04 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 7.70 | 9.80 | % | 0 | 0 | 0.35 | -0.89 | 0.03 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 105.00 | 11.90 | 16.00 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:43 PM EST |