Options Chain for MOONLAKE IMMUNOTHERAPEUTICS CLASS A ORD (MLTX) - $9.38 as of 10/10/2025 3:19:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.40 | 8.20 | 7.80 | 7.40 | +1.30 | +21.32% | 3.12 | 24 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 5.00 | 4.90 | 5.20 | 5.05 | 5.10 | +0.70 | +15.91% | 1.01 | 40 | 538 | 3.79 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 7.50 | 2.55 | 2.75 | 2.65 | 2.65 | +0.69 | +35.21% | 0.35 | 580 | 9,953 | 1.37 | 0.96 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.67 | +0.21 | +45.66% | 0.07 | 4,681 | 5,822 | 1.05 | 0.57 | 0.26 | -0.05 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | 0.15 | +0.04 | +36.37% | 0.01 | 705 | 2,492 | 1.44 | 0.06 | 0.09 | -0.01 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.01 | 235 | 1,360 | 1.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 314 | 6,943 | 2.13 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 27 | 759 | 2.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,571 | 2.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 6 | 950 | 3.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 786 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,456 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 6,626 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,230 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,775 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,171 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,276 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,820 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:58:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 4 | 2,531 | 2.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 178 | 1,823 | 1.45 | -0.04 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.58 | -0.42 | -42.00% | 0.05 | 617 | 682 | 1.04 | -0.43 | 0.26 | -0.05 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 12.50 | 2.40 | 2.60 | 2.50 | 2.35 | -0.97 | -29.22% | 0.20 | 1 | 23 | 1.43 | -0.94 | 0.09 | -0.01 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 15.00 | 4.30 | 5.10 | 4.70 | 6.71 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.49 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:52 PM EST |
| 17.50 | 7.30 | 7.60 | 7.45 | 8.10 | +0.10 | +1.25% | 0.43 | 35 | 746 | 3.10 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 20.00 | 9.80 | 10.10 | 9.95 | 9.93 | -0.62 | -5.88% | 0.50 | 18 | 4,023 | 3.61 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 22.50 | 12.10 | 12.60 | 12.35 | 12.63 | -0.47 | -3.59% | 0.55 | 15 | 254 | 4.03 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 25.00 | 14.30 | 15.10 | 14.70 | 14.90 | -0.60 | -3.88% | 0.59 | 5 | 2,072 | 4.40 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 30.00 | 19.30 | 20.10 | 19.70 | 20.49 | -0.06 | -0.30% | 0.66 | 1 | 2,158 | 5.02 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 35.00 | 24.30 | 25.10 | 24.70 | 26.00 | 0.00 | 0.00% | 0.71 | 0 | 1,870 | 5.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:52 PM EST |
| 40.00 | 29.30 | 30.10 | 29.70 | 30.70 | 0.00 | 0.00% | 0.74 | 0 | 167 | 5.97 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 45.00 | 34.30 | 35.10 | 34.70 | 35.51 | 0.00 | 0.00% | 0.77 | 0 | 1,050 | 6.35 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 50.00 | 39.30 | 40.10 | 39.70 | 40.50 | 0.00 | 0.00% | 0.79 | 0 | 258 | 6.67 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 55.00 | 44.30 | 45.10 | 44.70 | 45.70 | 0.00 | 0.00% | 0.81 | 0 | 122 | 6.97 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 60.00 | 49.30 | 50.10 | 49.70 | 53.18 | 0.00 | 0.00% | 0.83 | 0 | 24 | 7.24 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:58:52 PM EST |
| 65.00 | 54.30 | 55.90 | 55.10 | 58.50 | 0.00 | 0.00% | 0.85 | 0 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:58:52 PM EST |
| 70.00 | 59.30 | 60.20 | 59.75 | 63.50 | 0.00 | 0.00% | 0.85 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:52 PM EST |
| 75.00 | 64.30 | 65.40 | 64.85 | 23.40 | 0.00 | 0.00% | 0.86 | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:52 PM EST |
| 80.00 | 69.30 | 70.90 | 70.10 | 31.30 | 0.00 | 0.00% | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 2:58:52 PM EST |
| 85.00 | 74.30 | 75.10 | 74.70 | 35.60 | 0.00 | 0.00% | 0.88 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:58:52 PM EST |