Options Chain for MUELLER INDS INC COM (MLI) - $96.50 as of 8/29/2025 3:39:13 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 | 54.00 | 57.70 | 55.85 | % | 1.40 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 45.00 | 49.00 | 52.70 | 50.85 | % | 1.13 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 50.00 | 44.10 | 47.70 | 45.90 | % | 0.92 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 55.00 | 38.80 | 42.70 | 40.75 | 35.20 | 0.00 | 0.00% | 0.74 | 0 | 24 | 1.98 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:58 PM EST |
| 60.00 | 33.80 | 37.70 | 35.75 | % | 0.60 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 65.00 | 29.30 | 32.20 | 30.75 | 15.10 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:58 PM EST |
| 70.00 | 24.40 | 27.60 | 26.00 | 23.50 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 75.00 | 19.40 | 22.90 | 21.15 | 17.78 | 0.00 | 0.00% | 0.28 | 0 | 29 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:58 PM EST |
| 80.00 | 14.40 | 17.90 | 16.15 | 17.00 | 0.00 | 0.00% | 0.20 | 0 | 72 | 0.91 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 85.00 | 9.50 | 12.90 | 11.20 | 11.32 | 0.00 | 0.00% | 0.13 | 0 | 261 | 0.71 | 1.00 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 90.00 | 4.80 | 8.00 | 6.40 | 6.00 | -0.83 | -12.16% | 0.07 | 1 | 250 | 0.52 | 0.88 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 95.00 | 1.95 | 2.90 | 2.43 | 2.93 | -0.09 | -2.98% | 0.03 | 9 | 165 | 0.23 | 0.56 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.67 | -0.28 | -29.48% | 0.00 | 12 | 27 | 0.27 | 0.21 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 105.00 | 0.05 | 2.05 | 1.05 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.39 | 0.04 | 0.02 | -0.01 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 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 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.66 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/29/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/29/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/29/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.58 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/29/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.60 | 0.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.39 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.60 | 0.80 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.19 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.56 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 1.20 | 0.63 | 0.05 | -0.04 | -44.45% | 0.01 | 20 | 48 | 0.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 85.00 | 0.05 | 1.30 | 0.68 | 0.17 | -0.03 | -15.00% | 0.01 | 2 | 51 | 0.41 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 90.00 | 0.40 | 1.95 | 1.18 | 0.56 | -0.02 | -3.45% | 0.01 | 3 | 27 | 0.36 | -0.12 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 95.00 | 1.60 | 2.10 | 1.85 | 2.10 | +0.43 | +25.75% | 0.02 | 5 | 10 | 0.24 | -0.44 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 100.00 | 3.30 | 6.20 | 4.75 | 7.54 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.79 | 0.06 | -0.03 | 8/13/2025 | 8/29/2025 3:59:58 PM EST |
| 105.00 | 8.40 | 10.60 | 9.50 | 12.14 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -0.96 | 0.02 | -0.01 | 8/13/2025 | 8/29/2025 3:59:58 PM EST |
| 110.00 | 13.40 | 15.60 | 14.50 | 14.54 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 115.00 | 17.90 | 20.80 | 19.35 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 120.00 | 22.90 | 25.40 | 24.15 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |