Options Chain for MOONLAKE IMMUNOTHERAPEUTICS CLASS A ORD (MLTX) - $11.82 as of 10/1/2026 6:14:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.60 | 10.50 | 8.55 | 14.69 | 0.00 | 0.00% | 2.85 | 0 | 1 | 7.31 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 10/1/2026 4:00:02 PM EST |
| 5.00 | 5.70 | 7.70 | 6.70 | % | 1.34 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 6.00 | 4.00 | 6.80 | 5.40 | % | 0.90 | 0 | 0 | 2.80 | 0.99 | 0.01 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 7.00 | 3.70 | 5.80 | 4.75 | % | 0.68 | 0 | 0 | 2.32 | 0.97 | 0.02 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 8.00 | 2.90 | 4.90 | 3.90 | % | 0.49 | 0 | 0 | 1.99 | 0.92 | 0.04 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 9.00 | 2.10 | 4.00 | 3.05 | % | 0.34 | 0 | 0 | 1.70 | 0.85 | 0.07 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 10.00 | 1.45 | 3.10 | 2.28 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.42 | 0.75 | 0.10 | -0.01 | 8/14/2026 | 10/1/2026 4:00:02 PM EST |
| 11.00 | 1.25 | 2.40 | 1.83 | % | 0.17 | 0 | 0 | 0.91 | 0.63 | 0.12 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 12.00 | 0.60 | 1.25 | 0.93 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.64 | 0.51 | 0.12 | -0.01 | 9/28/2026 | 10/1/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.89 | 0.40 | 0.12 | -0.01 | 9/23/2026 | 10/1/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.09 | 0.30 | 0.11 | -0.01 | 9/28/2026 | 10/1/2026 4:00:02 PM EST |
| 15.00 | 0.25 | 0.55 | 0.40 | 0.35 | -0.07 | -16.67% | 0.03 | 17 | 47 | 0.82 | 0.23 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 16.00 | 0.20 | 0.55 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.87 | 0.17 | 0.08 | -0.01 | 9/22/2026 | 10/1/2026 4:00:02 PM EST |
| 17.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.81 | 0.12 | 0.06 | -0.01 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.85 | 0.09 | 0.05 | -0.01 | 9/23/2026 | 10/1/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.17 | 0.06 | 0.04 | 0.00 | 9/23/2026 | 10/1/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 15 | 474 | 0.97 | 0.04 | 0.03 | 0.00 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.10 | 0.03 | 0.02 | 0.00 | 9/3/2026 | 10/1/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.16 | 0.02 | 0.01 | 0.00 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.44 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 10/1/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,044 | 1.45 | 0.01 | 0.01 | 0.00 | 8/27/2026 | 10/1/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,453 | 1.32 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 10/1/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/1/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/1/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 890 | 2.11 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.16 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/1/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.32 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/1/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.49 | -0.01 | 0.01 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.53 | -0.03 | 0.02 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.08 | -0.08 | 0.04 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.97 | -0.15 | 0.07 | -0.01 | 9/21/2026 | 10/1/2026 4:00:02 PM EST |
| 10.00 | 0.45 | 0.75 | 0.60 | 0.53 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.79 | -0.25 | 0.10 | -0.01 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 11.00 | 0.90 | 1.25 | 1.08 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.83 | -0.37 | 0.12 | -0.01 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 12.00 | 1.40 | 1.65 | 1.53 | 1.60 | +0.15 | +10.35% | 0.13 | 13 | 44 | 0.77 | -0.49 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 13.00 | 1.00 | 2.65 | 1.83 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 50 | 1.05 | -0.60 | 0.12 | -0.01 | 9/11/2026 | 10/1/2026 4:00:02 PM EST |
| 14.00 | 2.35 | 3.30 | 2.83 | 2.45 | 0.00 | 0.00% | 0.20 | 0 | 74 | 1.01 | -0.70 | 0.11 | -0.01 | 9/11/2026 | 10/1/2026 4:00:02 PM EST |
| 15.00 | 3.30 | 4.00 | 3.65 | 3.70 | +0.27 | +7.88% | 0.24 | 9 | 1,110 | 0.95 | -0.77 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 16.00 | 4.00 | 5.20 | 4.60 | 2.25 | 0.00 | 0.00% | 0.29 | 0 | 33 | 1.21 | -0.83 | 0.08 | -0.01 | 8/27/2026 | 10/1/2026 4:00:02 PM EST |
| 17.00 | 4.90 | 6.40 | 5.65 | 2.85 | 0.00 | 0.00% | 0.33 | 0 | 31 | 1.46 | -0.88 | 0.06 | -0.01 | 8/27/2026 | 10/1/2026 4:00:02 PM EST |
| 18.00 | 5.80 | 7.30 | 6.55 | 5.50 | 0.00 | 0.00% | 0.36 | 0 | 46 | 1.50 | -0.91 | 0.05 | -0.01 | 9/11/2026 | 10/1/2026 4:00:02 PM EST |
| 19.00 | 7.10 | 7.90 | 7.50 | 7.03 | 0.00 | 0.00% | 0.39 | 0 | 40 | 1.29 | -0.94 | 0.04 | 0.00 | 9/16/2026 | 10/1/2026 4:00:02 PM EST |
| 20.00 | 7.60 | 9.10 | 8.35 | 4.70 | 0.00 | 0.00% | 0.42 | 0 | 26 | 1.54 | -0.96 | 0.03 | 0.00 | 8/19/2026 | 10/1/2026 4:00:02 PM EST |
| 21.00 | 8.60 | 10.00 | 9.30 | 5.60 | 0.00 | 0.00% | 0.44 | 0 | 106 | 1.54 | -0.97 | 0.02 | 0.00 | 7/24/2026 | 10/1/2026 4:00:02 PM EST |
| 22.00 | 9.60 | 11.20 | 10.40 | 6.51 | 0.00 | 0.00% | 0.47 | 0 | 99 | 1.77 | -0.98 | 0.01 | 0.00 | 8/18/2026 | 10/1/2026 4:00:02 PM EST |
| 23.00 | 10.10 | 12.50 | 11.30 | 6.90 | 0.00 | 0.00% | 0.49 | 0 | 14 | 2.06 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 10/1/2026 4:00:02 PM EST |
| 24.00 | 11.10 | 13.50 | 12.30 | % | 0.51 | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 25.00 | 12.10 | 14.50 | 13.30 | 8.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 8/19/2026 | 10/1/2026 4:00:02 PM EST |
| 26.00 | 13.10 | 16.20 | 14.65 | 9.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 4:00:02 PM EST |
| 27.00 | 14.10 | 17.00 | 15.55 | % | 0.58 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 28.00 | 14.60 | 18.20 | 16.40 | % | 0.59 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 29.00 | 15.60 | 19.50 | 17.55 | % | 0.61 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 30.00 | 16.60 | 20.50 | 18.55 | % | 0.62 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 31.00 | 17.60 | 21.00 | 19.30 | % | 0.62 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 32.00 | 18.60 | 22.50 | 20.55 | % | 0.64 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 33.00 | 19.60 | 23.20 | 21.40 | % | 0.65 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 34.00 | 20.60 | 24.50 | 22.55 | % | 0.66 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 35.00 | 21.60 | 25.50 | 23.55 | % | 0.67 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST |