Options Chain for MOELIS & CO CL A (MC) - $65.40 as of 7/9/2026 9:21:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.50 | 37.50 | 36.00 | % | 1.20 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 35.00 | 29.80 | 32.30 | 31.05 | % | 0.89 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 40.00 | 25.30 | 27.60 | 26.45 | % | 0.66 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 45.00 | 20.20 | 22.70 | 21.45 | % | 0.48 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 50.00 | 15.30 | 17.70 | 16.50 | % | 0.33 | 0 | 20 | 2.18 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 55.00 | 9.60 | 12.70 | 11.15 | 8.20 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.66 | 0.97 | 0.01 | -0.03 | 4/8/2026 | 7/9/2026 3:59:51 PM EST |
| 60.00 | 5.20 | 7.50 | 6.35 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 51 | 1.09 | 0.83 | 0.04 | -0.10 | 6/5/2026 | 7/9/2026 3:59:51 PM EST |
| 65.00 | 1.05 | 4.00 | 2.53 | 2.76 | 0.00 | 0.00% | 0.04 | 0 | 799 | 0.57 | 0.56 | 0.07 | -0.14 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 2.50 | 1.25 | 0.47 | -2.63 | -84.84% | 0.02 | 2 | 62 | 1.08 | 0.22 | 0.06 | -0.10 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.96 | 0.05 | 0.02 | -0.04 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 654 | 1.32 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.97 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 13 | 2.47 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | 0.11 | -1.59 | -93.53% | 0.01 | 1 | 26 | 1.75 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 776 | 1.42 | -0.03 | 0.01 | -0.03 | 7/2/2026 | 7/9/2026 3:59:51 PM EST |
| 60.00 | 0.05 | 0.85 | 0.45 | 0.05 | -0.38 | -88.38% | 0.01 | 5 | 16 | 0.55 | -0.17 | 0.04 | -0.10 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 65.00 | 0.50 | 3.20 | 1.85 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.55 | -0.44 | 0.07 | -0.14 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 70.00 | 2.85 | 6.10 | 4.48 | % | 0.06 | 0 | 1 | 0.88 | -0.78 | 0.06 | -0.10 | 7/9/2026 3:59:51 PM EST | |||
| 75.00 | 7.50 | 10.10 | 8.80 | % | 0.12 | 0 | 1 | 0.71 | -0.95 | 0.02 | -0.04 | 7/9/2026 3:59:51 PM EST | |||
| 80.00 | 12.40 | 15.40 | 13.90 | % | 0.17 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 7/9/2026 3:59:51 PM EST | |||
| 85.00 | 17.50 | 20.40 | 18.95 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 90.00 | 22.40 | 25.40 | 23.90 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 95.00 | 27.40 | 30.10 | 28.75 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST |