Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MLI
Mueller Industries, Inc.
stock NYSE

At Close
Jul 15, 2026 3:59:56 PM EDT
57.49USD-1.533%(-0.90)1,650,642
54.88Bid   62.12Ask   7.24Spread
Pre-market
Jul 14, 2026 9:09:30 AM EDT
56.44USD-3.340%(-1.95)0
After-hours
Jul 15, 2026 4:10:30 PM EDT
57.51USD+0.026%(+0.02)385,101
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1991,558340501


MLI Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

MLI Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MLI Sep 18, 2026 Exp. - Max Pain @ $60.00

Puts
Calls


MLI Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.330%1102-09MLI260918C00200000
195.00 C00%0MLI260918C00195000
190.00 C1.150%1101-30MLI260918C00190000
185.00 C00%0MLI260918C00185000
180.00 C00%0MLI260918C00180000
175.00 C00%0MLI260918C00175000
170.00 C1.80-10.00%11205-12MLI260918C00170000
165.00 C1.40-30.00%1015306-23MLI260918C00165000
160.00 C2.82+8.46%44206-15MLI260918C00160000
155.00 C1.56-66.45%11106-01MLI260918C00155000
150.00 C1.15-65.15%13706-30MLI260918C00150000
145.00 C2.07+3.50%24706-30MLI260918C00145000
140.00 C4.50-51.61%13706-29MLI260918C00140000
135.00 C3.60-4.00%111006-30MLI260918C00135000
130.00 C16.58-5.80%36306-15MLI260918C00130000
125.00 C12.30-30.35%13306-25MLI260918C00125000
120.00 C19.60-9.18%106306-10MLI260918C00120000
115.00 C21.23+38.85%52906-04MLI260918C00115000
110.00 C27.90-14.81%51506-10MLI260918C00110000
105.00 C34.00+13.14%1305-26MLI260918C00105000
100.00 C42.20+25.63%32206-15MLI260918C00100000
97.50 C00%0MLI260918C00097500
95.00 C45.80+68.26%26505-06MLI260918C00095000
92.50 C00%0MLI260918C00092500
90.00 C27.48-37.26%2202-04MLI260918C00090000
87.50 C00%0MLI260918C00087500
85.00 C48.000%1101-20MLI260918C00085000
82.50 C00%0MLI260918C00082500
80.00 C00%0MLI260918C00080000
77.50 C00%0MLI260918C00077500
75.00 C1.190%27307-06MLI260918C00075000
72.50 C0.450%19307-14MLI260918C00072500
70.00 C0.60-29.41%17507-14MLI260918C00070000
67.50 C0.75-50.66%221907-09MLI260918C00067500
65.00 C1.400%512707-09MLI260918C00065000
62.50 C00%0MLI260918C00062500
60.00 C2.75-8.33%115507-14MLI260918C00060000
57.50 C3.50-12.50%26907-13MLI260918C00057500
55.00 C6.440%102507-01MLI260918C00055000
52.50 C00%0MLI260918C00052500
50.00 C10.150%24407-01MLI260918C00050000
47.50 C9.800%113007-13MLI260918C00047500
45.00 C00%0MLI260918C00045000
42.50 C00%0MLI260918C00042500
40.00 C00%0MLI260918C00040000
37.50 C00%0MLI260918C00037500
35.00 C00%0MLI260918C00035000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0MLI260918P00200000
195.00 P00%0MLI260918P00195000
190.00 P00%0MLI260918P00190000
185.00 P00%0MLI260918P00185000
180.00 P00%0MLI260918P00180000
175.00 P00%0MLI260918P00175000
170.00 P00%0MLI260918P00170000
165.00 P00%0MLI260918P00165000
160.00 P00%0MLI260918P00160000
155.00 P00%0MLI260918P00155000
150.00 P00%0MLI260918P00150000
145.00 P11.61-30.40%1206-15MLI260918P00145000
140.00 P10.00-47.09%1105-07MLI260918P00140000
135.00 P9.28+28.89%2406-09MLI260918P00135000
130.00 P7.70+27.27%11406-08MLI260918P00130000
125.00 P7.70+1.58%11806-30MLI260918P00125000
120.00 P2.90+7.41%61906-12MLI260918P00120000
115.00 P3.60+50.00%11206-30MLI260918P00115000
110.00 P2.40-19.46%21406-29MLI260918P00110000
105.00 P1.64+28.13%1406-09MLI260918P00105000
100.00 P1.72-61.78%1204-30MLI260918P00100000
97.50 P00%0MLI260918P00097500
95.00 P00%0MLI260918P00095000
92.50 P00%0MLI260918P00092500
90.00 P2.65+12.77%10121403-27MLI260918P00090000
87.50 P00%0MLI260918P00087500
85.00 P0.98-47.59%1204-30MLI260918P00085000
82.50 P00%0MLI260918P00082500
80.00 P16.40+1,377.48%3207-01MLI260918P00080000
77.50 P00%0MLI260918P00077500
75.00 P1.07-8.55%131304-06MLI260918P00075000
72.50 P00%0MLI260918P00072500
70.00 P00%0MLI260918P00070000
67.50 P00%0MLI260918P00067500
65.00 P8.40+10.53%131907-10MLI260918P00065000
62.50 P00%0MLI260918P00062500
60.00 P00%0MLI260918P00060000
57.50 P00%0MLI260918P00057500
55.00 P2.20-22.81%13107-09MLI260918P00055000
52.50 P1.52-27.27%162507-09MLI260918P00052500
50.00 P00%0MLI260918P00050000
47.50 P00%0MLI260918P00047500
45.00 P0.560%343107-01MLI260918P00045000
42.50 P00%0MLI260918P00042500
40.00 P00%0MLI260918P00040000
37.50 P0.320%131407-10MLI260918P00037500
35.00 P00%0MLI260918P00035000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC