Options Chain for MOONLAKE IMMUNOTHERAPEUTICS CLASS A ORD (MLTX) - $55.89 as of 8/22/2025 8:22:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 38.50 | 40.90 | 39.70 | 34.25 | 0.00 | 0.00% | 2.27 | 0 | 120 | 2.07 | 0.96 | 0.00 | -0.04 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 35.30 | 39.50 | 37.40 | % | 1.87 | 0 | 0 | 2.97 | 0.95 | 0.00 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 22.50 | 34.30 | 37.00 | 35.65 | 30.40 | 0.00 | 0.00% | 1.58 | 0 | 120 | 2.12 | 0.93 | 0.00 | -0.06 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 31.50 | 35.20 | 33.35 | % | 1.33 | 0 | 0 | 1.93 | 0.92 | 0.00 | -0.07 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 27.50 | 31.60 | 29.55 | 28.70 | 0.00 | 0.00% | 0.98 | 0 | 23 | 1.90 | 0.88 | 0.00 | -0.09 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 24.10 | 28.20 | 26.15 | 14.80 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.87 | 0.84 | 0.01 | -0.10 | 5/8/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 21.00 | 25.20 | 23.10 | 22.40 | +2.07 | +10.19% | 0.58 | 2 | 1,407 | 1.84 | 0.80 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 18.20 | 22.30 | 20.25 | 16.20 | 0.00 | 0.00% | 0.45 | 0 | 124 | 1.80 | 0.75 | 0.01 | -0.12 | 7/31/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 16.50 | 19.30 | 17.90 | 15.00 | 0.00 | 0.00% | 0.36 | 0 | 2,234 | 1.78 | 0.70 | 0.01 | -0.13 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 14.70 | 17.30 | 16.00 | 12.64 | 0.00 | 0.00% | 0.29 | 0 | 3,078 | 1.79 | 0.65 | 0.01 | -0.13 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 12.20 | 14.90 | 13.55 | 12.35 | +1.35 | +12.28% | 0.23 | 6 | 1,481 | 1.71 | 0.60 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 10.20 | 12.40 | 11.30 | 8.10 | 0.00 | 0.00% | 0.17 | 0 | 137 | 1.62 | 0.55 | 0.01 | -0.14 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 8.30 | 10.20 | 9.25 | 9.00 | +2.10 | +30.44% | 0.13 | 19 | 1,749 | 1.54 | 0.50 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 7.10 | 9.90 | 8.50 | 7.60 | +1.30 | +20.64% | 0.11 | 15 | 23 | 1.59 | 0.45 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 5.60 | 8.50 | 7.05 | 6.20 | +1.20 | +24.00% | 0.09 | 151 | 2,509 | 1.54 | 0.41 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.35 | 0.90 | 0.63 | 0.85 | +0.09 | +11.85% | 0.04 | 23 | 87 | 1.93 | -0.04 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 0.90 | 3.50 | 2.20 | 2.21 | 0.00 | 0.00% | 0.11 | 0 | 71 | 2.43 | -0.05 | 0.00 | -0.05 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 1.60 | 2.70 | 2.15 | 1.64 | +0.04 | +2.50% | 0.10 | 2 | 16 | 2.21 | -0.07 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 1.90 | 3.20 | 2.55 | 2.25 | +0.13 | +6.14% | 0.10 | 5 | 865 | 2.12 | -0.08 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 3.30 | 5.50 | 4.40 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 1,742 | 2.17 | -0.12 | 0.00 | -0.09 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 4.40 | 7.00 | 5.70 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 1,279 | 2.03 | -0.16 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 6.10 | 8.90 | 7.50 | 7.00 | +0.20 | +2.95% | 0.19 | 6 | 1,060 | 1.97 | -0.20 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 8.00 | 11.20 | 9.60 | 8.67 | 0.00 | 0.00% | 0.21 | 0 | 402 | 1.91 | -0.25 | 0.01 | -0.12 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 11.40 | 12.00 | 11.70 | 11.40 | 0.00 | 0.00% | 0.23 | 90 | 2,321 | 1.83 | -0.30 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 12.10 | 16.00 | 14.05 | 14.00 | 0.00 | 0.00% | 0.26 | 0 | 1,686 | 1.76 | -0.35 | 0.01 | -0.13 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 14.60 | 18.60 | 16.60 | 15.75 | 0.00 | 0.00% | 0.28 | 0 | 19 | 1.69 | -0.40 | 0.01 | -0.14 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 17.80 | 21.80 | 19.80 | 19.30 | 0.00 | 0.00% | 0.30 | 0 | 33 | 1.67 | -0.45 | 0.01 | -0.14 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 20.80 | 24.90 | 22.85 | 25.20 | 0.00 | 0.00% | 0.33 | 0 | 380 | 1.61 | -0.50 | 0.01 | -0.13 | 8/1/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 24.40 | 28.50 | 26.45 | 25.60 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.59 | -0.55 | 0.01 | -0.13 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 28.20 | 32.00 | 30.10 | 30.30 | 0.00 | 0.00% | 0.38 | 0 | 106 | 1.56 | -0.59 | 0.01 | -0.13 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |