Options Chain for MUELLER INDS INC COM (MLI) - $107.76 as of 3/23/2026 11:30:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 43.60 | 47.50 | 45.55 | % | 0.70 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 70.00 | 38.80 | 42.70 | 40.75 | % | 0.58 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 75.00 | 33.60 | 37.70 | 35.65 | % | 0.48 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 80.00 | 29.00 | 32.80 | 30.90 | % | 0.39 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 85.00 | 24.00 | 27.90 | 25.95 | % | 0.31 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 90.00 | 18.90 | 23.00 | 20.95 | % | 0.23 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 95.00 | 14.10 | 18.00 | 16.05 | % | 0.17 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.02 | 3/23/2026 4:00:06 PM EST | |||
| 100.00 | 10.60 | 13.50 | 12.05 | % | 0.12 | 0 | 0 | 0.45 | 0.90 | 0.02 | -0.04 | 3/23/2026 4:00:06 PM EST | |||
| 105.00 | 5.80 | 8.90 | 7.35 | 4.90 | % | 0.07 | 1 | 0 | 0.35 | 0.75 | 0.04 | -0.06 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 110.00 | 2.20 | 4.50 | 3.35 | % | 0.03 | 0 | 2 | 0.27 | 0.54 | 0.05 | -0.07 | 3/23/2026 4:00:06 PM EST | |||
| 115.00 | 0.65 | 2.00 | 1.33 | 1.89 | +0.62 | +48.82% | 0.01 | 9 | 3 | 0.26 | 0.32 | 0.04 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.60 | -1.50 | -71.43% | 0.00 | 11 | 20 | 0.31 | 0.16 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.57 | -79.17% | 0.00 | 5 | 10 | 0.32 | 0.07 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.03 | 0.01 | -0.01 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.85 | 1.43 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.95 | -0.01 | 0.00 | -0.01 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 2.95 | 1.48 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.80 | -0.03 | 0.01 | -0.02 | 3/16/2026 | 3/23/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 3.30 | 1.65 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | -0.10 | 0.02 | -0.04 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 105.00 | 1.00 | 1.70 | 1.35 | 1.35 | -0.72 | -34.79% | 0.01 | 2 | 4 | 0.30 | -0.25 | 0.04 | -0.06 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 110.00 | 2.50 | 4.00 | 3.25 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.30 | -0.46 | 0.05 | -0.07 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 115.00 | 3.70 | 7.30 | 5.50 | 5.20 | -0.95 | -15.45% | 0.05 | 1 | 6 | 0.40 | -0.68 | 0.04 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 120.00 | 7.90 | 11.40 | 9.65 | 10.12 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.44 | -0.84 | 0.03 | -0.05 | 3/16/2026 | 3/23/2026 4:00:06 PM EST |
| 125.00 | 12.70 | 16.10 | 14.40 | % | 0.12 | 0 | 0 | 0.51 | -0.93 | 0.02 | -0.03 | 3/23/2026 4:00:06 PM EST | |||
| 130.00 | 17.70 | 21.40 | 19.55 | % | 0.15 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 135.00 | 22.70 | 26.60 | 24.65 | % | 0.18 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 140.00 | 27.70 | 31.50 | 29.60 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 145.00 | 32.70 | 36.70 | 34.70 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 150.00 | 37.70 | 41.80 | 39.75 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 155.00 | 42.70 | 46.80 | 44.75 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 160.00 | 47.70 | 51.90 | 49.80 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 165.00 | 52.70 | 57.00 | 54.85 | % | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 170.00 | 57.70 | 62.00 | 59.85 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 175.00 | 62.70 | 67.00 | 64.85 | % | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST |