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 17, 2026 3:59:56 PM EDT
59.16USD+0.322%(+0.19)1,981,117
59.10Bid   59.17Ask   0.07Spread
Pre-market
Jul 17, 2026 9:02:30 AM EDT
59.00USD+0.051%(+0.03)1,000
After-hours
Jul 17, 2026 4:32:30 PM EDT
59.13USD-0.051%(-0.03)506,698
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
68790136185


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

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

Puts
Calls

MLI Dec 18, 2026 Exp. - Max Pain @ $65.00

Puts
Calls


MLI Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195.00 C1.25-21.88%1306-10MLI261218C00195000
190.00 C1.60+10.34%1106-10MLI261218C00190000
185.00 C2.00+5.26%1106-10MLI261218C00185000
180.00 C2.380%131006-23MLI261218C00180000
175.00 C2.80+47.37%2206-23MLI261218C00175000
170.00 C3.10-27.91%131406-23MLI261218C00170000
165.00 C3.800%101006-25MLI261218C00165000
160.00 C5.10-20.31%1806-24MLI261218C00160000
155.00 C3.00-60.73%4417006-29MLI261218C00155000
150.00 C4.00-53.49%13006-30MLI261218C00150000
145.00 C10.00-4.76%2706-23MLI261218C00145000
140.00 C5.72-37.35%16706-30MLI261218C00140000
135.00 C7.00-9.91%42106-30MLI261218C00135000
130.00 C8.84-11.60%14606-30MLI261218C00130000
125.00 C20.60-1.76%3305-01MLI261218C00125000
120.00 C18.00-30.77%1106-02MLI261218C00120000
115.00 C00%0MLI261218C00115000
110.00 C00%0MLI261218C00110000
105.00 C00%0MLI261218C00105000
100.00 C35.430%101006-04MLI261218C00100000
97.50 C00%0MLI261218C00097500
95.00 C47.20+56.29%1105-14MLI261218C00095000
92.50 C00%0MLI261218C00092500
90.00 C0.25-99.50%202007-01MLI261218C00090000
87.50 C00%0MLI261218C00087500
85.00 C0.350%202607-01MLI261218C00085000
82.50 C00%0MLI261218C00082500
80.00 C00%0MLI261218C00080000
77.50 C00%0MLI261218C00077500
75.00 C0.75-98.53%223807-06MLI261218C00075000
72.50 C00%0MLI261218C00072500
70.00 C1.450%213607-09MLI261218C00070000
67.50 C2.42+24.10%24207-16MLI261218C00067500
65.00 C3.100.00%410107-16MLI261218C00065000
62.50 C00%0MLI261218C00062500
60.00 C5.27+9.79%62207-16MLI261218C00060000
57.50 C00%0MLI261218C00057500
55.00 C7.90+14.49%71207-16MLI261218C00055000
52.50 C7.570%1107-07MLI261218C00052500
50.00 C10.150%22207-06MLI261218C00050000
47.50 C11.960%2307-06MLI261218C00047500
45.00 C00%0MLI261218C00045000
42.50 C00%0MLI261218C00042500
40.00 C19.00+12.76%203007-09MLI261218C00040000
37.50 C00%0MLI261218C00037500
35.00 C00%0MLI261218C00035000
Puts
StrikePriceChangeVolOILastContract Name
195.00 P00%0MLI261218P00195000
190.00 P00%0MLI261218P00190000
185.00 P00%0MLI261218P00185000
180.00 P00%0MLI261218P00180000
175.00 P00%0MLI261218P00175000
170.00 P00%0MLI261218P00170000
165.00 P00%0MLI261218P00165000
160.00 P26.49+5.54%131806-23MLI261218P00160000
155.00 P00%0MLI261218P00155000
150.00 P24.720%2004-21MLI261218P00150000
145.00 P00%0MLI261218P00145000
140.00 P13.45+5.08%1206-23MLI261218P00140000
135.00 P9.50-4.04%3306-22MLI261218P00135000
130.00 P9.57+6.57%3706-09MLI261218P00130000
125.00 P5.80-15.33%1306-15MLI261218P00125000
120.00 P8.50+21.43%1406-30MLI261218P00120000
115.00 P7.00+45.83%6806-29MLI261218P00115000
110.00 P3.62+16.40%42206-26MLI261218P00110000
105.00 P3.74+54.55%101106-01MLI261218P00105000
100.00 P2.05-3.76%1306-26MLI261218P00100000
97.50 P00%0MLI261218P00097500
95.00 P1.94+24.36%2406-30MLI261218P00095000
92.50 P00%0MLI261218P00092500
90.00 P30.78+2,098.57%202007-16MLI261218P00090000
87.50 P00%0MLI261218P00087500
85.00 P00%0MLI261218P00085000
82.50 P00%0MLI261218P00082500
80.00 P00%0MLI261218P00080000
77.50 P00%0MLI261218P00077500
75.00 P00%0MLI261218P00075000
72.50 P00%0MLI261218P00072500
70.00 P0.450%1106-10MLI261218P00070000
67.50 P00%0MLI261218P00067500
65.00 P9.390%132207-10MLI261218P00065000
62.50 P7.100%4807-09MLI261218P00062500
60.00 P00%0MLI261218P00060000
57.50 P5.20+7.66%52007-09MLI261218P00057500
55.00 P5.00+17.92%65507-13MLI261218P00055000
52.50 P2.700%22207-01MLI261218P00052500
50.00 P2.60+17.65%1807-07MLI261218P00050000
47.50 P1.80+56.52%11707-10MLI261218P00047500
45.00 P1.35+28.57%23807-15MLI261218P00045000
42.50 P1.10+29.41%1607-13MLI261218P00042500
40.00 P0.720%5507-09MLI261218P00040000
37.50 P0.660%151407-10MLI261218P00037500
35.00 P00%0MLI261218P00035000


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