This page reflects MHK options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
MHK Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
90.00
10.30
10.50
12.70
0.00
0
24
56.4%
0.785
0.0183
-0.088
0.083
0.052
95.00
7.72
7.20
8.60
3.27
3
1,008
49.0%
0.690
0.0255
-0.091
0.100
0.048
100.00
4.80
4.30
5.50
1.10
30
305
46.2%
0.549
0.0303
-0.095
0.112
0.039
105.00
2.50
2.15
3.10
1.06
1,006
20
43.1%
0.391
0.0314
-0.085
0.109
0.029
110.00
1.53
0.90
1.80
0.88
2
43
43.8%
0.258
0.0261
-0.072
0.091
0.019
115.00
0.65
0.40
1.10
-1.15
2
19
45.8%
0.168
0.0194
-0.058
0.071
0.013
120.00
0.20
0.10
0.90
0.00
1
29
51.6%
0.129
0.0144
-0.054
0.060
0.010
125.00
0.70
0.00
0.60
0.00
2
154
53.7%
0.089
0.0106
-0.043
0.045
0.007
130.00
0.05
0.00
2.25
0.00
1
3
70.9%
0.120
0.0100
-0.071
0.057
0.009
145.00
0.20
0.00
2.15
0.00
1
1
90.0%
0.095
0.0067
-0.075
0.048
0.007
150.00
0.20
0.00
2.15
0.00
1
1
95.8%
0.091
0.0060
-0.077
0.046
0.006
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
70.00
0.17
0.00
0.35
0.00
0
3
66.2%
-0.020
0.0026
-0.016
0.014
-0.002
75.00
0.48
0.00
0.50
0.00
1
3
58.9%
-0.031
0.0042
-0.020
0.020
-0.003
80.00
0.60
0.00
0.85
0.00
1
16
53.7%
-0.055
0.0073
-0.028
0.031
-0.005
85.00
1.05
0.40
0.95
0.00
1
60
52.7%
-0.111
0.0127
-0.047
0.054
-0.010
90.00
2.40
0.85
1.55
0.00
1
206
47.6%
-0.182
0.0196
-0.059
0.075
-0.016
95.00
4.50
1.95
2.80
0.00
2
7
45.3%
-0.300
0.0271
-0.073
0.098
-0.026
100.00
6.30
3.80
4.80
0.00
3
22
43.7%
-0.451
0.0320
-0.079
0.112
-0.040
105.00
6.00
6.70
7.70
0.00
1
5
43.3%
-0.609
0.0313
-0.073
0.109
-0.054
110.00
12.10
10.30
11.80
3.18
3
10
48.2%
-0.718
0.0247
-0.070
0.096
-0.066
115.00
10.40
14.40
16.90
0.00
15
12
60.6%
-0.754
0.0184
-0.082
0.089
-0.073
120.00
18.10
19.00
21.30
0.00
2
2
63.4%
-0.813
0.0150
-0.071
0.076
-0.081
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.