Options Chain for MOONLAKE IMMUNOTHERAPEUTICS CLASS A ORD (MLTX) - $13.40 as of 11/18/2025 8:22:36 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 | 11.10 | 13.80 | 12.45 | % | 12.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 2.50 | 10.20 | 11.50 | 10.85 | 10.50 | -0.03 | -0.29% | 4.34 | 3 | 15 | 5.43 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 4.00 | 8.10 | 10.80 | 9.45 | % | 2.36 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 5.00 | 8.20 | 9.10 | 8.65 | 8.70 | +0.80 | +10.13% | 1.73 | 46 | 205 | 3.41 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 6.00 | 6.80 | 8.10 | 7.45 | 7.13 | 0.00 | 0.00% | 1.24 | 0 | 5 | 2.86 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 7.50 | 5.40 | 6.60 | 6.00 | 6.22 | +0.94 | +17.81% | 0.80 | 19 | 1,916 | 2.20 | 0.99 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 9.00 | 4.10 | 5.10 | 4.60 | 4.40 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.67 | 0.96 | 0.03 | -0.01 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 10.00 | 3.40 | 3.80 | 3.60 | 3.59 | +0.39 | +12.19% | 0.36 | 182 | 5,839 | 1.02 | 0.91 | 0.05 | -0.01 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 11.00 | 2.65 | 3.30 | 2.98 | 2.50 | 0.00 | 0.00% | 0.27 | 0 | 22 | 0.91 | 0.83 | 0.07 | -0.02 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 12.50 | 1.70 | 1.90 | 1.80 | 1.95 | +0.40 | +25.81% | 0.14 | 209 | 987 | 0.80 | 0.67 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 14.00 | 1.10 | 1.25 | 1.18 | 1.20 | +0.20 | +20.00% | 0.08 | 2,094 | 110 | 0.87 | 0.50 | 0.12 | -0.02 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 15.00 | 0.80 | 0.95 | 0.88 | 0.95 | +0.25 | +35.72% | 0.06 | 234 | 858 | 0.90 | 0.40 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 16.00 | 0.40 | 0.70 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 194 | 0.85 | 0.32 | 0.10 | -0.02 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 17.50 | 0.25 | 0.40 | 0.33 | 0.35 | +0.05 | +16.67% | 0.02 | 18 | 2,983 | 0.87 | 0.22 | 0.08 | -0.02 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 19.00 | 0.05 | 0.55 | 0.30 | % | 0.02 | 0 | 0 | 0.96 | 0.15 | 0.06 | -0.01 | 11/18/2025 4:00:01 PM EST | |||
| 20.00 | 0.05 | 0.20 | 0.13 | 0.17 | +0.02 | +13.34% | 0.01 | 324 | 1,134 | 0.97 | 0.11 | 0.05 | -0.01 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.36 | 0.07 | 0.04 | -0.01 | 11/18/2025 4:00:01 PM EST | |||
| 22.50 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.06 | 0.06 | 0.03 | -0.01 | 11/10/2025 | 11/18/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.20 | 0.03 | 0.02 | 0.00 | 10/27/2025 | 11/18/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.81 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.12 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/18/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 143 | 1.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.01 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.49 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.26 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/18/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.82 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/18/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 165 | 3.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/18/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 234 | 2.33 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/18/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 3.11 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/18/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.48 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/18/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/18/2025 4:00:01 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.04 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/18/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 284 | 2.71 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 266 | 2.13 | -0.01 | 0.01 | 0.00 | 11/12/2025 | 11/18/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.63 | -0.04 | 0.03 | -0.01 | 11/7/2025 | 11/18/2025 4:00:01 PM EST |
| 10.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 674 | 0.98 | -0.09 | 0.05 | -0.01 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 11.00 | 0.10 | 0.45 | 0.28 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.77 | -0.17 | 0.07 | -0.02 | 11/11/2025 | 11/18/2025 4:00:01 PM EST |
| 12.50 | 0.60 | 0.95 | 0.78 | 0.81 | -0.24 | -22.86% | 0.06 | 1 | 506 | 0.82 | -0.33 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 14.00 | 1.30 | 1.85 | 1.58 | 1.75 | -0.20 | -10.26% | 0.11 | 8 | 151 | 0.84 | -0.50 | 0.12 | -0.02 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 15.00 | 2.00 | 2.50 | 2.25 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.85 | -0.60 | 0.11 | -0.02 | 11/14/2025 | 11/18/2025 4:00:01 PM EST |
| 16.00 | 2.75 | 3.50 | 3.13 | % | 0.20 | 0 | 0 | 0.93 | -0.68 | 0.10 | -0.02 | 11/18/2025 4:00:01 PM EST | |||
| 17.50 | 4.10 | 4.60 | 4.35 | 8.00 | 0.00 | 0.00% | 0.25 | 0 | 85 | 0.90 | -0.78 | 0.08 | -0.02 | 10/28/2025 | 11/18/2025 4:00:01 PM EST |
| 19.00 | 5.40 | 6.10 | 5.75 | % | 0.30 | 0 | 0 | 1.35 | -0.85 | 0.06 | -0.01 | 11/18/2025 4:00:01 PM EST | |||
| 20.00 | 6.30 | 7.00 | 6.65 | 7.37 | 0.00 | 0.00% | 0.33 | 0 | 26 | 1.38 | -0.89 | 0.05 | -0.01 | 11/13/2025 | 11/18/2025 4:00:01 PM EST |
| 21.00 | 7.30 | 8.90 | 8.10 | % | 0.39 | 0 | 0 | 2.17 | -0.93 | 0.04 | -0.01 | 11/18/2025 4:00:01 PM EST | |||
| 22.50 | 8.50 | 9.50 | 9.00 | 9.40 | -0.10 | -1.06% | 0.40 | 1 | 101 | 1.62 | -0.94 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 25.00 | 11.00 | 11.80 | 11.40 | 11.80 | -0.58 | -4.69% | 0.46 | 1 | 16 | 1.61 | -0.97 | 0.02 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 30.00 | 15.20 | 17.90 | 16.55 | 19.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:01 PM EST |
| 35.00 | 21.00 | 21.90 | 21.45 | 25.30 | 0.00 | 0.00% | 0.61 | 0 | 19 | 2.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 4:00:01 PM EST |
| 40.00 | 25.20 | 28.30 | 26.75 | 32.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/18/2025 4:00:01 PM EST |
| 45.00 | 30.20 | 33.30 | 31.75 | 38.90 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/18/2025 4:00:01 PM EST |
| 50.00 | 35.20 | 37.90 | 36.55 | 43.45 | 0.00 | 0.00% | 0.73 | 0 | 2 | 3.90 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/18/2025 4:00:01 PM EST |
| 55.00 | 40.20 | 42.90 | 41.55 | 46.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 4:00:01 PM EST |
| 60.00 | 45.20 | 47.90 | 46.55 | 53.44 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/18/2025 4:00:01 PM EST |
| 65.00 | 51.00 | 51.90 | 51.45 | 55.10 | 0.00 | 0.00% | 0.79 | 0 | 16 | 3.39 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 4:00:01 PM EST |
| 70.00 | 55.20 | 58.30 | 56.75 | 22.60 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 11/18/2025 4:00:01 PM EST |
| 75.00 | 60.20 | 62.90 | 61.55 | 68.30 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/18/2025 4:00:01 PM EST |
| 80.00 | 65.20 | 68.30 | 66.75 | 73.50 | 0.00 | 0.00% | 0.83 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/18/2025 4:00:01 PM EST |
| 85.00 | 70.20 | 72.90 | 71.55 | % | 0.84 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST |