Options Chain for MUELLER INDS INC COM (MLI) - $54.88 as of 10/27/2026 9:25:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.90 | 27.00 | 24.95 | % | 0.83 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 35.00 | 17.90 | 22.10 | 20.00 | % | 0.57 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 40.00 | 13.70 | 16.40 | 15.05 | % | 0.38 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 45.00 | 8.70 | 11.20 | 9.95 | % | 0.22 | 0 | 0 | 0.93 | 1.00 | 0.01 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 50.00 | 4.00 | 6.20 | 5.10 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.60 | 0.88 | 0.05 | -0.02 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 1.50 | 1.75 | 1.63 | 1.68 | -0.07 | -4.00% | 0.03 | 7 | 65 | 0.30 | 0.50 | 0.09 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.04 | -9.10% | 0.01 | 2 | 247 | 0.33 | 0.12 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 4 | 217 | 0.36 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 562 | 0.55 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 50 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 2.55 | 1.28 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.01 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 50.00 | 0.25 | 0.50 | 0.38 | 0.37 | -0.08 | -17.78% | 0.01 | 2 | 14 | 0.35 | -0.13 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 1.45 | 2.05 | 1.75 | 1.80 | -0.02 | -1.10% | 0.03 | 2 | 86 | 0.30 | -0.50 | 0.09 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 4.10 | 6.60 | 5.35 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 467 | 0.59 | -0.88 | 0.05 | -0.02 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 65.00 | 8.90 | 11.80 | 10.35 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.87 | -0.99 | 0.01 | 0.00 | 10/14/2026 | 10/27/2026 3:59:55 PM EST |
| 70.00 | 13.80 | 17.30 | 15.55 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 75.00 | 18.00 | 22.30 | 20.15 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 80.00 | 23.80 | 27.30 | 25.55 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 85.00 | 28.00 | 32.20 | 30.10 | % | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 90.00 | 33.00 | 37.20 | 35.10 | % | 0.39 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST |