Options Chain for MOELIS & CO CL A (MC) - $67.24 as of 4/24/2026 3:27:26 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 | 31.20 | 35.40 | 33.30 | % | 0.95 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 40.00 | 26.20 | 30.20 | 28.20 | % | 0.70 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 45.00 | 21.40 | 25.30 | 23.35 | % | 0.52 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 50.00 | 17.30 | 20.20 | 18.75 | % | 0.38 | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 55.00 | 12.50 | 15.30 | 13.90 | % | 0.25 | 0 | 0 | 0.78 | 0.89 | 0.02 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 60.00 | 8.00 | 11.10 | 9.55 | % | 0.16 | 0 | 0 | 0.63 | 0.78 | 0.02 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 65.00 | 4.40 | 7.50 | 5.95 | % | 0.09 | 0 | 0 | 0.40 | 0.64 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 70.00 | 2.70 | 4.20 | 3.45 | 3.00 | +0.25 | +9.10% | 0.05 | 1 | 10 | 0.40 | 0.46 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 75.00 | 0.60 | 2.75 | 1.68 | % | 0.02 | 0 | 0 | 0.38 | 0.28 | 0.03 | -0.03 | 4/24/2026 4:00:01 PM EST | |||
| 80.00 | 0.05 | 1.65 | 0.85 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | 0.14 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.63 | 0.06 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.89 | -0.04 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | -0.11 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 60.00 | 0.30 | 3.40 | 1.85 | % | 0.03 | 0 | 0 | 0.47 | -0.22 | 0.02 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 65.00 | 2.00 | 3.80 | 2.90 | % | 0.04 | 0 | 0 | 0.42 | -0.36 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 70.00 | 4.40 | 6.00 | 5.20 | % | 0.07 | 0 | 0 | 0.40 | -0.54 | 0.04 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 75.00 | 7.70 | 10.60 | 9.15 | % | 0.12 | 0 | 0 | 0.45 | -0.72 | 0.03 | -0.03 | 4/24/2026 4:00:01 PM EST | |||
| 80.00 | 11.60 | 14.50 | 13.05 | % | 0.16 | 0 | 0 | 0.62 | -0.86 | 0.02 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 85.00 | 15.90 | 18.90 | 17.40 | % | 0.20 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 90.00 | 20.50 | 23.70 | 22.10 | % | 0.25 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 95.00 | 25.40 | 29.10 | 27.25 | % | 0.29 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST |