Options Chain for MOELIS & CO CL A (MC) - $71.12 as of 12/26/2025 3:16:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.70 | 38.70 | 36.70 | % | 1.05 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 40.00 | 29.70 | 33.80 | 31.75 | % | 0.79 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 45.00 | 25.00 | 28.30 | 26.65 | % | 0.59 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 50.00 | 20.00 | 23.80 | 21.90 | % | 0.44 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 55.00 | 15.00 | 18.80 | 16.90 | % | 0.31 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 60.00 | 10.20 | 14.30 | 12.25 | % | 0.20 | 0 | 0 | 0.71 | 0.93 | 0.02 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 65.00 | 6.50 | 9.60 | 8.05 | % | 0.12 | 0 | 0 | 0.55 | 0.77 | 0.03 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 70.00 | 2.60 | 6.30 | 4.45 | % | 0.06 | 0 | 0 | 0.36 | 0.57 | 0.04 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 75.00 | 0.30 | 3.70 | 2.00 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 321 | 0.31 | 0.35 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.42 | 0.18 | 0.03 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.02 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.65 | -0.07 | 0.02 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 65.00 | 0.15 | 3.40 | 1.78 | % | 0.03 | 0 | 0 | 0.36 | -0.23 | 0.03 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 70.00 | 1.20 | 4.90 | 3.05 | % | 0.04 | 0 | 0 | 0.32 | -0.43 | 0.04 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 75.00 | 3.60 | 7.80 | 5.70 | % | 0.08 | 0 | 0 | 0.51 | -0.65 | 0.04 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 80.00 | 7.50 | 11.50 | 9.50 | % | 0.12 | 0 | 0 | 0.53 | -0.82 | 0.03 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 85.00 | 12.00 | 16.10 | 14.05 | % | 0.17 | 0 | 0 | 0.61 | -0.92 | 0.02 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 90.00 | 16.80 | 20.90 | 18.85 | % | 0.21 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 95.00 | 21.70 | 25.80 | 23.75 | % | 0.25 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 100.00 | 26.70 | 30.80 | 28.75 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |