Options Chain for MOELIS & CO CL A (MC) - $62.91 as of 6/29/2026 8:15:42 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 | 31.00 | 33.80 | 32.40 | % | 1.08 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 35.00 | 26.40 | 28.80 | 27.60 | % | 0.79 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 40.00 | 21.50 | 23.90 | 22.70 | % | 0.57 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 45.00 | 16.50 | 19.40 | 17.95 | % | 0.40 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 50.00 | 11.20 | 14.00 | 12.60 | % | 0.25 | 0 | 20 | 1.04 | 0.99 | 0.01 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 55.00 | 7.10 | 9.50 | 8.30 | 8.20 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.86 | 0.87 | 0.03 | -0.03 | 4/8/2026 | 6/29/2026 4:00:04 PM EST |
| 60.00 | 3.10 | 5.50 | 4.30 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.72 | 0.65 | 0.05 | -0.06 | 6/5/2026 | 6/29/2026 4:00:04 PM EST |
| 65.00 | 0.65 | 2.90 | 1.78 | 1.56 | -0.82 | -34.46% | 0.03 | 760 | 63 | 0.52 | 0.35 | 0.06 | -0.06 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.40 | 1.20 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.89 | 0.13 | 0.04 | -0.04 | 6/22/2026 | 6/29/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.30 | -0.18 | -37.50% | 0.01 | 760 | 103 | 0.69 | 0.03 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.01 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 6 | 432 | 0.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/29/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | -0.01 | 0.01 | 0.00 | 6/17/2026 | 6/29/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.56 | -0.52 | -48.15% | 0.01 | 760 | 10 | 0.72 | -0.13 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 60.00 | 0.05 | 3.60 | 1.83 | 1.82 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.47 | -0.35 | 0.05 | -0.06 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 65.00 | 2.15 | 4.90 | 3.53 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.32 | -0.65 | 0.06 | -0.06 | 6/18/2026 | 6/29/2026 4:00:04 PM EST |
| 70.00 | 5.90 | 8.80 | 7.35 | % | 0.10 | 0 | 1 | 0.69 | -0.87 | 0.04 | -0.04 | 6/29/2026 4:00:04 PM EST | |||
| 75.00 | 11.40 | 13.60 | 12.50 | % | 0.17 | 0 | 1 | 0.96 | -0.97 | 0.01 | -0.01 | 6/29/2026 4:00:04 PM EST | |||
| 80.00 | 16.70 | 18.90 | 17.80 | % | 0.22 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 85.00 | 21.40 | 23.60 | 22.50 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 90.00 | 26.60 | 28.60 | 27.60 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 95.00 | 31.30 | 34.10 | 32.70 | % | 0.34 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST |