Options Chain for MOELIS & CO CL A (MC) - $68.55 as of 7/5/2026 10:05:32 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 | 36.40 | 40.50 | 38.45 | % | 1.28 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 35.00 | 31.40 | 35.50 | 33.45 | % | 0.96 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 40.00 | 26.50 | 30.50 | 28.50 | % | 0.71 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 45.00 | 22.10 | 25.40 | 23.75 | % | 0.53 | 0 | 0 | 1.16 | 0.98 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 50.00 | 17.70 | 20.70 | 19.20 | % | 0.38 | 0 | 0 | 1.00 | 0.94 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 55.00 | 13.10 | 15.70 | 14.40 | 13.20 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.78 | 0.84 | 0.01 | -0.03 | 4/15/2026 | 7/2/2026 4:00:04 PM EST |
| 60.00 | 8.70 | 11.20 | 9.95 | 10.20 | 0.00 | 0.00% | 0.17 | 0 | 181 | 0.69 | 0.73 | 0.02 | -0.04 | 6/5/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 4.80 | 7.60 | 6.20 | 4.65 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.60 | 0.57 | 0.03 | -0.04 | 5/18/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 2.05 | 4.90 | 3.48 | 3.50 | +0.83 | +31.09% | 0.05 | 10 | 4 | 0.53 | 0.37 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 0.60 | 2.45 | 1.53 | 2.18 | +0.91 | +71.66% | 0.02 | 8 | 13 | 0.45 | 0.20 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.12 | 0.02 | -0.03 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 0.55 | 0.06 | 0.02 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 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 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | -0.02 | 0.00 | 0.00 | 3/31/2026 | 7/2/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 1.06 | -0.06 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 55.00 | 0.15 | 3.20 | 1.68 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.57 | -0.16 | 0.01 | -0.03 | 6/10/2026 | 7/2/2026 4:00:04 PM EST |
| 60.00 | 0.65 | 2.40 | 1.53 | 1.82 | -0.68 | -27.20% | 0.03 | 2 | 31 | 0.39 | -0.27 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 1.45 | 4.40 | 2.93 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.34 | -0.43 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 3.80 | 6.80 | 5.30 | % | 0.08 | 0 | 0 | 0.28 | -0.63 | 0.04 | -0.04 | 7/2/2026 4:00:04 PM EST | |||
| 75.00 | 7.40 | 10.10 | 8.75 | % | 0.12 | 0 | 0 | 0.17 | -0.80 | 0.03 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 11.70 | 14.00 | 12.85 | % | 0.16 | 0 | 0 | 0.15 | -0.88 | 0.02 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 85.00 | 16.10 | 18.90 | 17.50 | % | 0.21 | 0 | 0 | 0.72 | -0.94 | 0.02 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 90.00 | 20.30 | 23.50 | 21.90 | % | 0.24 | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 95.00 | 25.20 | 28.70 | 26.95 | % | 0.28 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 100.00 | 30.20 | 34.00 | 32.10 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 105.00 | 35.20 | 38.90 | 37.05 | % | 0.35 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST |