Options Chain for MOONLAKE IMMUNOTHERAPEUTICS CLASS A ORD (MLTX) - $7.46 as of 10/3/2025 3:08:24 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 | 5.50 | 6.40 | 5.95 | 5.90 | +1.80 | +43.91% | 2.38 | 12 | 38 | 3.45 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 5.00 | 3.60 | 3.80 | 3.70 | 3.70 | +0.90 | +32.15% | 0.74 | 296 | 658 | 1.28 | 0.92 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 7.50 | 1.95 | 2.15 | 2.05 | 2.05 | +0.65 | +46.43% | 0.27 | 2,678 | 6,172 | 1.29 | 0.70 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 10.00 | 1.05 | 1.20 | 1.13 | 1.15 | +0.40 | +53.34% | 0.11 | 819 | 2,021 | 1.33 | 0.47 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 12.50 | 0.60 | 0.85 | 0.73 | 0.71 | +0.21 | +42.00% | 0.06 | 611 | 249 | 1.45 | 0.32 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 15.00 | 0.30 | 0.55 | 0.43 | 0.52 | +0.21 | +67.75% | 0.03 | 37 | 13 | 1.46 | 0.23 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 17.50 | 0.30 | 0.35 | 0.33 | 0.35 | +0.10 | +40.00% | 0.02 | 330 | 1,921 | 1.56 | 0.17 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.20 | +0.02 | +11.12% | 0.02 | 4 | 253 | 1.67 | 0.13 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | 0.21 | +0.06 | +40.00% | 0.01 | 10 | 225 | 1.69 | 0.10 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.04 | +26.67% | 0.01 | 51 | 54 | 1.75 | 0.08 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.40 | 0.23 | 0.13 | +0.07 | +116.67% | 0.01 | 143 | 260 | 1.77 | 0.06 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 4.01 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 334 | 2.22 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 147 | 1.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 315 | 2.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 566 | 2.17 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 459 | 2.25 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.33 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 587 | 2.39 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 2.45 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 183 | 2.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 222 | 2.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 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 | 0.03 | -0.02 | -40.00% | 0.01 | 21 | 142 | 1.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.05 | -20.00% | 0.04 | 60 | 1,186 | 1.31 | -0.08 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 7.50 | 0.90 | 1.15 | 1.03 | 1.03 | -0.49 | -32.24% | 0.14 | 300 | 386 | 1.24 | -0.30 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 10.00 | 2.55 | 2.80 | 2.68 | 2.80 | -0.70 | -20.00% | 0.27 | 104 | 2 | 1.38 | -0.53 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 12.50 | 4.10 | 5.40 | 4.75 | % | 0.38 | 0 | 0 | 1.34 | -0.68 | 0.08 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 15.00 | 6.20 | 7.80 | 7.00 | 9.10 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.26 | -0.77 | 0.06 | -0.01 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 17.50 | 9.10 | 9.60 | 9.35 | 9.54 | -1.06 | -10.00% | 0.53 | 20 | 45 | 1.46 | -0.83 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 20.00 | 11.50 | 11.90 | 11.70 | 13.80 | 0.00 | 0.00% | 0.58 | 0 | 9 | 1.81 | -0.87 | 0.04 | -0.01 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 22.50 | 13.90 | 14.30 | 14.10 | 14.40 | -1.85 | -11.39% | 0.63 | 1 | 124 | 2.21 | -0.90 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 16.30 | 17.30 | 16.80 | 18.00 | 0.00 | 0.00% | 0.67 | 0 | 34 | 2.57 | -0.92 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 21.20 | 21.90 | 21.55 | 22.95 | 0.00 | 0.00% | 0.72 | 0 | 61 | 2.34 | -0.94 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 35.00 | 26.30 | 26.90 | 26.60 | 26.70 | -1.41 | -5.02% | 0.76 | 1 | 48 | 2.58 | -0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 40.00 | 31.10 | 33.70 | 32.40 | 32.94 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 36.10 | 37.70 | 36.90 | 37.91 | 0.00 | 0.00% | 0.82 | 0 | 2 | 3.79 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 50.00 | 41.10 | 42.00 | 41.55 | 43.30 | 0.00 | 0.00% | 0.83 | 0 | 145 | 3.16 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 55.00 | 46.10 | 48.70 | 47.40 | 48.50 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 51.10 | 53.70 | 52.40 | 53.36 | 0.00 | 0.00% | 0.87 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 55.70 | 58.70 | 57.20 | 21.35 | 0.00 | 0.00% | 0.88 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 3:59:58 PM EST |
| 70.00 | 61.10 | 63.60 | 62.35 | 63.50 | 0.00 | 0.00% | 0.89 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 66.10 | 68.60 | 67.35 | % | 0.90 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 80.00 | 71.10 | 73.70 | 72.40 | % | 0.91 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 85.00 | 76.10 | 78.60 | 77.35 | 31.80 | 0.00 | 0.00% | 0.91 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 3:59:58 PM EST |