Options Chain for MUELLER INDS INC COM (MLI) - $86.39 as of 7/11/2025 8:39:20 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 | 44.40 | 48.40 | 46.40 | % | 1.16 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 45.00 | 39.40 | 43.40 | 41.40 | % | 0.92 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 50.00 | 34.40 | 38.40 | 36.40 | % | 0.73 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 55.00 | 29.30 | 33.40 | 31.35 | % | 0.57 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 60.00 | 24.30 | 28.40 | 26.35 | % | 0.44 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 65.00 | 19.60 | 23.40 | 21.50 | % | 0.33 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 70.00 | 14.70 | 18.50 | 16.60 | 6.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 75.00 | 9.60 | 13.50 | 11.55 | 7.51 | 0.00 | 0.00% | 0.15 | 0 | 39 | 1.27 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 80.00 | 5.30 | 8.60 | 6.95 | 6.26 | +0.04 | +0.65% | 0.09 | 1 | 825 | 0.67 | 0.97 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 85.00 | 0.75 | 2.55 | 1.65 | 1.81 | +0.95 | +110.47% | 0.02 | 3 | 34 | 0.18 | 0.68 | 0.11 | -0.10 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.54 | 0.15 | 0.07 | -0.05 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 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 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.50 | 0.75 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | -0.03 | 0.02 | -0.03 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.55 | -0.32 | 0.11 | -0.10 | 7/11/2025 3:59:55 PM EST | |||
| 90.00 | 2.50 | 5.20 | 3.85 | % | 0.04 | 0 | 0 | 0.39 | -0.85 | 0.07 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 95.00 | 7.20 | 10.70 | 8.95 | % | 0.09 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 100.00 | 11.70 | 15.70 | 13.70 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 105.00 | 16.70 | 20.70 | 18.70 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 110.00 | 21.60 | 25.70 | 23.65 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 115.00 | 26.80 | 30.70 | 28.75 | % | 0.25 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |