Options Chain for MUELLER INDS INC COM (MLI) - $62.66 as of 7/23/2026 8:43:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 18.40 | 21.60 | 20.00 | % | 0.47 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 45.00 | 16.30 | 18.80 | 17.55 | % | 0.39 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 47.50 | 13.80 | 16.30 | 15.05 | % | 0.32 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 7/22/2026 3:59:57 PM EST | |||
| 50.00 | 11.60 | 13.90 | 12.75 | % | 0.26 | 0 | 8 | 0.82 | 0.96 | 0.01 | -0.01 | 7/22/2026 3:59:57 PM EST | |||
| 52.50 | 9.10 | 11.50 | 10.30 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.72 | 0.94 | 0.02 | -0.02 | 7/9/2026 | 7/22/2026 3:59:57 PM EST |
| 55.00 | 6.70 | 9.30 | 8.00 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.65 | 0.88 | 0.03 | -0.03 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 57.50 | 4.70 | 6.40 | 5.55 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.45 | 0.79 | 0.04 | -0.04 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 60.00 | 2.80 | 5.30 | 4.05 | 3.99 | 0.00 | 0.00% | 0.07 | 0 | 288 | 0.31 | 0.68 | 0.05 | -0.04 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 62.50 | 2.30 | 4.00 | 3.15 | 2.57 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.42 | 0.54 | 0.06 | -0.05 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 65.00 | 1.05 | 2.00 | 1.53 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 312 | 0.34 | 0.39 | 0.06 | -0.04 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 67.50 | 0.60 | 1.55 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.38 | 0.27 | 0.05 | -0.04 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 70.00 | 0.25 | 0.85 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.36 | 0.17 | 0.04 | -0.03 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.03 | -0.02 | 7/22/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 28 | 0.85 | 0.05 | 0.02 | -0.01 | 7/22/2026 3:59:57 PM EST | |||
| 77.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 70 | 0.56 | 0.03 | 0.01 | -0.01 | 7/22/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.05 | 0.01 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 92.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 97.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 7/22/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.52 | -0.04 | 0.01 | -0.01 | 7/16/2026 | 7/22/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 1.95 | 0.98 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.86 | -0.06 | 0.02 | -0.02 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.47 | -0.12 | 0.03 | -0.03 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 57.50 | 0.55 | 1.00 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.38 | -0.21 | 0.04 | -0.04 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 60.00 | 0.70 | 2.25 | 1.48 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.37 | -0.32 | 0.05 | -0.04 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 62.50 | 2.20 | 3.50 | 2.85 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.42 | -0.46 | 0.06 | -0.05 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 65.00 | 2.45 | 4.90 | 3.68 | % | 0.06 | 0 | 0 | 0.31 | -0.61 | 0.06 | -0.04 | 7/22/2026 3:59:57 PM EST | |||
| 67.50 | 4.50 | 7.00 | 5.75 | 9.09 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.57 | -0.73 | 0.05 | -0.04 | 7/1/2026 | 7/22/2026 3:59:57 PM EST |
| 70.00 | 6.70 | 9.10 | 7.90 | % | 0.11 | 0 | 0 | 0.61 | -0.83 | 0.04 | -0.03 | 7/22/2026 3:59:57 PM EST | |||
| 72.50 | 9.00 | 11.30 | 10.15 | % | 0.14 | 0 | 0 | 0.65 | -0.90 | 0.03 | -0.02 | 7/22/2026 3:59:57 PM EST | |||
| 75.00 | 10.60 | 14.50 | 12.55 | % | 0.17 | 0 | 0 | 0.85 | -0.95 | 0.02 | -0.01 | 7/22/2026 3:59:57 PM EST | |||
| 77.50 | 12.90 | 17.00 | 14.95 | % | 0.19 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.01 | 7/22/2026 3:59:57 PM EST | |||
| 80.00 | 15.70 | 19.50 | 17.60 | % | 0.22 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 82.50 | 18.50 | 22.00 | 20.25 | % | 0.25 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 85.00 | 20.50 | 24.50 | 22.50 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 87.50 | 22.80 | 27.00 | 24.90 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 90.00 | 25.30 | 29.50 | 27.40 | 32.83 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 3:59:57 PM EST |
| 92.50 | 27.80 | 32.00 | 29.90 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 95.00 | 30.30 | 34.50 | 32.40 | % | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 97.50 | 32.80 | 37.00 | 34.90 | % | 0.36 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST |