Options Chain for MOONLAKE IMMUNOTHERAPEUTICS CLASS A ORD (MLTX) - $13.87 as of 12/26/2025 1:28:29 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 | 10.90 | 14.70 | 12.80 | % | 12.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 2.50 | 10.60 | 12.00 | 11.30 | 9.93 | 0.00 | 0.00% | 4.52 | 0 | 11 | 4.51 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 4:00:02 PM EST |
| 4.00 | 7.90 | 11.70 | 9.80 | % | 2.45 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 5.00 | 8.30 | 9.40 | 8.85 | 9.50 | 0.00 | 0.00% | 1.77 | 0 | 132 | 2.55 | 0.98 | 0.01 | 0.00 | 12/15/2025 | 12/26/2025 4:00:02 PM EST |
| 6.00 | 7.40 | 8.70 | 8.05 | % | 1.34 | 0 | 0 | 2.52 | 0.96 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 7.50 | 6.10 | 7.40 | 6.75 | 6.34 | 0.00 | 0.00% | 0.90 | 0 | 1,378 | 2.16 | 0.91 | 0.02 | -0.01 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 9.00 | 5.00 | 6.70 | 5.85 | 5.00 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.58 | 0.84 | 0.03 | -0.01 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 10.00 | 4.30 | 5.50 | 4.90 | 5.00 | 0.00 | 0.00% | 0.49 | 0 | 3,726 | 1.40 | 0.80 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 11.00 | 3.60 | 5.20 | 4.40 | 3.80 | 0.00 | 0.00% | 0.40 | 0 | 50 | 1.47 | 0.75 | 0.04 | -0.02 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 12.50 | 3.20 | 3.70 | 3.45 | 3.40 | 0.00 | 0.00% | 0.28 | 1 | 697 | 1.37 | 0.67 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 14.00 | 2.85 | 3.50 | 3.18 | 2.85 | -0.14 | -4.69% | 0.23 | 63 | 777 | 1.42 | 0.59 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 15.00 | 2.20 | 2.80 | 2.50 | 2.60 | 0.00 | 0.00% | 0.17 | 0 | 4,412 | 1.39 | 0.55 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 16.00 | 1.90 | 2.80 | 2.35 | 2.20 | -0.10 | -4.35% | 0.15 | 530 | 274 | 1.46 | 0.50 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 17.50 | 1.50 | 2.40 | 1.95 | 1.95 | +0.25 | +14.71% | 0.11 | 296 | 199 | 1.46 | 0.44 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 19.00 | 1.20 | 1.80 | 1.50 | 1.55 | +0.11 | +7.64% | 0.08 | 1 | 1,051 | 1.40 | 0.38 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 20.00 | 1.05 | 1.50 | 1.28 | 1.40 | -0.10 | -6.67% | 0.06 | 8 | 2,473 | 1.38 | 0.34 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 21.00 | 0.90 | 1.75 | 1.33 | 1.25 | +0.10 | +8.70% | 0.06 | 2 | 88 | 1.48 | 0.31 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 22.50 | 0.80 | 1.35 | 1.08 | 1.00 | -0.05 | -4.77% | 0.05 | 13 | 2,545 | 1.46 | 0.27 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 25.00 | 0.60 | 1.00 | 0.80 | 0.90 | 0.00 | 0.00% | 0.03 | 4 | 1,611 | 1.46 | 0.21 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 30.00 | 0.30 | 0.60 | 0.45 | 0.55 | +0.10 | +22.23% | 0.02 | 5 | 1,561 | 1.45 | 0.13 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 35.00 | 0.20 | 0.80 | 0.50 | 0.37 | +0.06 | +19.36% | 0.01 | 3 | 694 | 1.65 | 0.08 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 40.00 | 0.05 | 0.55 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.56 | 0.05 | 0.01 | -0.01 | 11/3/2025 | 12/26/2025 4:00:02 PM EST |
| 45.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 418 | 1.61 | 0.04 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 106 | 2.00 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.10 | 0.01 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.93 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.27 | 0.01 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.35 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 12.60 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.41 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.48 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/26/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 11 | 3.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 5.00 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 216 | 1.75 | -0.02 | 0.01 | 0.00 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.00 | -0.04 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 7.50 | 0.05 | 0.90 | 0.48 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 541 | 1.41 | -0.09 | 0.02 | -0.01 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 9.00 | 0.35 | 1.45 | 0.90 | % | 0.10 | 0 | 0 | 1.49 | -0.16 | 0.03 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 10.00 | 0.90 | 1.55 | 1.23 | 1.14 | 0.00 | 0.00% | 0.12 | 0 | 1,684 | 1.49 | -0.20 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 11.00 | 1.20 | 2.10 | 1.65 | 1.38 | 0.00 | 0.00% | 0.15 | 0 | 53 | 1.49 | -0.25 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 12.50 | 1.85 | 2.45 | 2.15 | 2.02 | 0.00 | 0.00% | 0.17 | 0 | 1,545 | 1.36 | -0.33 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 14.00 | 2.65 | 3.80 | 3.23 | 2.69 | 0.00 | 0.00% | 0.23 | 0 | 54 | 1.46 | -0.41 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 15.00 | 3.20 | 4.40 | 3.80 | 3.70 | +0.10 | +2.78% | 0.25 | 11 | 724 | 1.43 | -0.45 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 16.00 | 3.90 | 5.00 | 4.45 | 4.10 | 0.00 | 0.00% | 0.28 | 0 | 53 | 1.41 | -0.50 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 17.50 | 5.00 | 6.20 | 5.60 | 5.20 | 0.00 | 0.00% | 0.32 | 0 | 29 | 1.43 | -0.56 | 0.05 | -0.03 | 12/3/2025 | 12/26/2025 4:00:02 PM EST |
| 19.00 | 6.10 | 7.70 | 6.90 | 6.50 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.49 | -0.62 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 20.00 | 6.70 | 8.30 | 7.50 | 6.03 | 0.00 | 0.00% | 0.38 | 0 | 19 | 1.37 | -0.66 | 0.05 | -0.02 | 12/16/2025 | 12/26/2025 4:00:02 PM EST |
| 21.00 | 7.70 | 9.00 | 8.35 | % | 0.40 | 0 | 0 | 1.38 | -0.69 | 0.05 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 22.50 | 9.00 | 10.40 | 9.70 | 9.50 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.39 | -0.73 | 0.04 | -0.02 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 25.00 | 11.30 | 13.70 | 12.50 | 11.48 | 0.00 | 0.00% | 0.50 | 0 | 9 | 1.64 | -0.79 | 0.04 | -0.02 | 11/20/2025 | 12/26/2025 4:00:02 PM EST |
| 30.00 | 14.70 | 18.50 | 16.60 | 16.72 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.55 | -0.87 | 0.03 | -0.01 | 11/18/2025 | 12/26/2025 4:00:02 PM EST |
| 35.00 | 20.10 | 23.40 | 21.75 | 25.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.73 | -0.92 | 0.02 | -0.01 | 10/10/2025 | 12/26/2025 4:00:02 PM EST |
| 40.00 | 24.80 | 27.60 | 26.20 | 7.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.50 | -0.95 | 0.01 | -0.01 | 8/15/2025 | 12/26/2025 4:00:02 PM EST |
| 45.00 | 29.70 | 32.50 | 31.10 | 35.10 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.60 | -0.96 | 0.01 | -0.01 | 10/27/2025 | 12/26/2025 4:00:02 PM EST |
| 50.00 | 34.70 | 37.50 | 36.10 | 42.85 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.74 | -0.98 | 0.01 | 0.00 | 10/1/2025 | 12/26/2025 4:00:02 PM EST |
| 55.00 | 39.30 | 43.20 | 41.25 | 48.40 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.24 | -0.99 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 4:00:02 PM EST |
| 60.00 | 44.30 | 48.20 | 46.25 | 17.55 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.35 | -0.99 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 4:00:02 PM EST |
| 65.00 | 49.30 | 53.20 | 51.25 | % | 0.79 | 0 | 0 | 3.45 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 70.00 | 54.30 | 58.20 | 56.25 | 23.56 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 12/26/2025 4:00:02 PM EST |
| 75.00 | 59.30 | 63.20 | 61.25 | 68.55 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 4:00:02 PM EST |
| 80.00 | 64.30 | 68.20 | 66.25 | % | 0.83 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 85.00 | 69.30 | 73.20 | 71.25 | % | 0.84 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |