Options Chain for MOONLAKE IMMUNOTHERAPEUTICS CLASS A ORD (MLTX) - $14.69 as of 12/15/2025 7:57:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.30 | 14.00 | 13.15 | % | 13.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 2.50 | 11.60 | 12.50 | 12.05 | 10.50 | 0.00 | 0.00% | 4.82 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:06 PM EST |
| 4.00 | 10.10 | 11.40 | 10.75 | % | 2.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 5.00 | 9.10 | 10.00 | 9.55 | 10.10 | 0.00 | 0.00% | 1.91 | 0 | 122 | 9.64 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:06 PM EST |
| 6.00 | 8.10 | 9.00 | 8.55 | 7.13 | 0.00 | 0.00% | 1.43 | 0 | 5 | 8.17 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 4:00:06 PM EST |
| 7.50 | 6.70 | 7.50 | 7.10 | 7.19 | +0.09 | +1.27% | 0.95 | 1 | 1,813 | 6.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 9.00 | 4.90 | 6.00 | 5.45 | 4.40 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 4:00:06 PM EST |
| 10.00 | 4.20 | 4.60 | 4.40 | 4.50 | -0.35 | -7.22% | 0.44 | 12 | 5,483 | 2.83 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 11.00 | 3.20 | 3.90 | 3.55 | 3.65 | -0.35 | -8.75% | 0.32 | 1 | 21 | 3.17 | 0.97 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 12.50 | 1.90 | 2.25 | 2.08 | 2.17 | -0.33 | -13.20% | 0.17 | 33 | 2,738 | 1.81 | 0.85 | 0.11 | -0.07 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 14.00 | 0.95 | 1.15 | 1.05 | 1.00 | -0.43 | -30.07% | 0.07 | 35 | 3,232 | 1.41 | 0.61 | 0.19 | -0.11 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.57 | -0.18 | -24.00% | 0.04 | 865 | 5,024 | 1.42 | 0.42 | 0.19 | -0.11 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 16.00 | 0.15 | 0.40 | 0.28 | 0.39 | -0.06 | -13.34% | 0.02 | 126 | 1,147 | 1.32 | 0.27 | 0.15 | -0.09 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 17.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.15 | -50.00% | 0.01 | 217 | 2,756 | 1.63 | 0.12 | 0.09 | -0.06 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.01 | -6.67% | 0.01 | 10 | 217 | 1.87 | 0.05 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 228 | 2,761 | 2.19 | 0.03 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 4 | 55 | 2.83 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.50 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 4.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/15/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/15/2025 4:00:06 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 284 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 4:00:06 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 266 | 3.44 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 4 | 1,101 | 2.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 950 | 2.90 | -0.01 | 0.01 | -0.01 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 70 | 373 | 2.13 | -0.03 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.02 | +11.12% | 0.02 | 83 | 794 | 1.46 | -0.15 | 0.11 | -0.07 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 14.00 | 0.45 | 0.75 | 0.60 | 0.60 | +0.10 | +20.00% | 0.04 | 11 | 427 | 1.32 | -0.39 | 0.19 | -0.11 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 15.00 | 1.10 | 1.35 | 1.23 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 106 | 1.45 | -0.58 | 0.19 | -0.11 | 12/11/2025 | 12/15/2025 4:00:06 PM EST |
| 16.00 | 1.35 | 2.15 | 1.75 | 2.63 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.90 | -0.73 | 0.15 | -0.09 | 11/20/2025 | 12/15/2025 4:00:06 PM EST |
| 17.50 | 2.65 | 3.50 | 3.08 | 3.07 | 0.00 | 0.00% | 0.18 | 0 | 85 | 2.24 | -0.88 | 0.09 | -0.06 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 19.00 | 4.00 | 4.90 | 4.45 | % | 0.23 | 0 | 0 | 2.51 | -0.95 | 0.05 | -0.03 | 12/15/2025 4:00:06 PM EST | |||
| 20.00 | 5.40 | 5.90 | 5.65 | 5.44 | -0.05 | -0.92% | 0.28 | 1 | 22 | 2.80 | -0.97 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 21.00 | 5.60 | 6.90 | 6.25 | % | 0.30 | 0 | 0 | 3.07 | -0.99 | 0.01 | -0.01 | 12/15/2025 4:00:06 PM EST | |||
| 22.50 | 7.30 | 8.40 | 7.85 | 7.92 | 0.00 | 0.00% | 0.35 | 0 | 101 | 3.43 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 25.00 | 8.70 | 11.70 | 10.20 | 10.15 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.86 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:06 PM EST |
| 30.00 | 13.70 | 16.70 | 15.20 | 19.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 4:00:06 PM EST |
| 35.00 | 19.90 | 20.90 | 20.40 | 20.15 | 0.00 | 0.00% | 0.58 | 0 | 19 | 5.54 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:06 PM EST |
| 40.00 | 24.00 | 26.40 | 25.20 | 32.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 12/15/2025 4:00:06 PM EST |
| 45.00 | 29.20 | 31.30 | 30.25 | 38.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 4:00:06 PM EST |
| 50.00 | 33.80 | 36.60 | 35.20 | 43.45 | 0.00 | 0.00% | 0.70 | 0 | 2 | 9.14 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 4:00:06 PM EST |
| 55.00 | 38.80 | 41.60 | 40.20 | 46.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/15/2025 4:00:06 PM EST |
| 60.00 | 43.70 | 47.10 | 45.40 | 53.44 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 4:00:06 PM EST |
| 65.00 | 49.80 | 50.90 | 50.35 | 55.10 | 0.00 | 0.00% | 0.77 | 0 | 16 | 8.16 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 4:00:06 PM EST |
| 70.00 | 54.00 | 56.40 | 55.20 | 22.60 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/15/2025 4:00:06 PM EST |
| 75.00 | 59.20 | 61.40 | 60.30 | 68.30 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 4:00:06 PM EST |
| 80.00 | 64.20 | 66.30 | 65.25 | 73.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 4:00:06 PM EST |
| 85.00 | 69.20 | 71.40 | 70.30 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST |