Options Chain for MOONLAKE IMMUNOTHERAPEUTICS CLASS A ORD (MLTX) - $18.95 as of 7/3/2026 8:07:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.00 | 18.00 | 16.00 | 16.56 | 0.00 | 0.00% | 5.33 | 0 | 1 | 8.16 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 5.00 | 13.10 | 15.70 | 14.40 | 14.53 | 0.00 | 0.00% | 2.88 | 0 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 6.00 | 11.00 | 15.00 | 13.00 | 12.70 | 0.00 | 0.00% | 2.17 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 4:00:06 PM EST |
| 7.00 | 11.00 | 13.80 | 12.40 | 11.73 | 0.00 | 0.00% | 1.77 | 0 | 1 | 3.69 | 0.99 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 4:00:06 PM EST |
| 8.00 | 9.90 | 12.80 | 11.35 | % | 1.42 | 0 | 0 | 3.26 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 9.00 | 8.00 | 12.00 | 10.00 | % | 1.11 | 0 | 22 | 3.04 | 0.97 | 0.01 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 10.00 | 8.00 | 11.00 | 9.50 | 7.93 | 0.00 | 0.00% | 0.95 | 0 | 29 | 2.71 | 0.95 | 0.01 | -0.01 | 3/24/2026 | 7/2/2026 4:00:06 PM EST |
| 11.00 | 7.00 | 10.00 | 8.50 | 7.80 | 0.00 | 0.00% | 0.77 | 0 | 3 | 2.42 | 0.93 | 0.02 | -0.01 | 5/12/2026 | 7/2/2026 4:00:06 PM EST |
| 12.00 | 6.40 | 9.30 | 7.85 | % | 0.65 | 0 | 2 | 2.32 | 0.90 | 0.02 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 13.00 | 5.00 | 8.10 | 6.55 | 6.63 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.96 | 0.87 | 0.03 | -0.02 | 4/8/2026 | 7/2/2026 4:00:06 PM EST |
| 14.00 | 5.40 | 6.10 | 5.75 | 8.85 | 0.00 | 0.00% | 0.41 | 0 | 28 | 0.99 | 0.83 | 0.03 | -0.02 | 6/22/2026 | 7/2/2026 4:00:06 PM EST |
| 15.00 | 4.00 | 6.10 | 5.05 | 5.20 | -0.80 | -13.34% | 0.34 | 6 | 1,030 | 1.52 | 0.78 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 16.00 | 4.00 | 4.80 | 4.40 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 84 | 1.00 | 0.74 | 0.04 | -0.03 | 6/25/2026 | 7/2/2026 4:00:06 PM EST |
| 17.00 | 3.50 | 5.00 | 4.25 | 3.80 | -1.11 | -22.61% | 0.25 | 2 | 283 | 1.17 | 0.69 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 18.00 | 3.20 | 3.70 | 3.45 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 95 | 1.05 | 0.64 | 0.05 | -0.03 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 19.00 | 2.75 | 3.70 | 3.23 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 267 | 1.14 | 0.59 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 20.00 | 2.30 | 3.30 | 2.80 | 2.56 | -0.01 | -0.39% | 0.14 | 43 | 2,633 | 1.13 | 0.54 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 21.00 | 1.95 | 2.85 | 2.40 | 2.55 | 0.00 | 0.00% | 0.11 | 0 | 3,125 | 1.11 | 0.49 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 22.00 | 1.65 | 2.35 | 2.00 | 1.80 | -0.30 | -14.29% | 0.09 | 9 | 159 | 1.07 | 0.44 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 23.00 | 1.40 | 3.20 | 2.30 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 3,145 | 1.28 | 0.40 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 24.00 | 0.95 | 1.60 | 1.28 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 1,308 | 0.99 | 0.35 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 25.00 | 0.70 | 1.60 | 1.15 | 1.15 | -0.19 | -14.18% | 0.05 | 3 | 166 | 1.01 | 0.31 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 26.00 | 0.50 | 1.40 | 0.95 | 1.00 | -0.08 | -7.41% | 0.04 | 24 | 191 | 1.00 | 0.27 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 27.00 | 0.60 | 1.10 | 0.85 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.02 | 0.24 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 2.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.57 | 0.22 | 0.04 | -0.02 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 29.00 | 0.20 | 0.90 | 0.55 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.96 | 0.17 | 0.04 | -0.02 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 30.00 | 0.30 | 0.95 | 0.63 | 0.55 | -0.10 | -15.39% | 0.02 | 11 | 497 | 1.07 | 0.15 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 31.00 | 0.30 | 0.75 | 0.53 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 721 | 1.07 | 0.13 | 0.03 | -0.02 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.12 | 0.03 | -0.01 | 6/22/2026 | 7/2/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.40 | 0.10 | 0.03 | -0.01 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 34.00 | 0.15 | 0.70 | 0.43 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.11 | 0.08 | 0.02 | -0.01 | 6/22/2026 | 7/2/2026 4:00:06 PM EST |
| 35.00 | 0.20 | 0.70 | 0.45 | 0.32 | +0.02 | +6.67% | 0.01 | 5 | 1,520 | 1.18 | 0.07 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.80 | 0.40 | % | 0.13 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 11 | 3.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/2/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.80 | 0.40 | % | 0.07 | 0 | 10 | 2.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 6 | 2.56 | -0.01 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.32 | -0.01 | 0.00 | -0.01 | 6/8/2026 | 7/2/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.06 | -0.03 | 0.01 | -0.01 | 6/8/2026 | 7/2/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.85 | 0.43 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.86 | -0.05 | 0.01 | -0.01 | 4/22/2026 | 7/2/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 52 | 1.72 | -0.07 | 0.02 | -0.01 | 5/19/2026 | 7/2/2026 4:00:06 PM EST |
| 12.00 | 0.20 | 1.75 | 0.98 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.47 | -0.10 | 0.02 | -0.02 | 5/19/2026 | 7/2/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 584 | 1.87 | -0.13 | 0.03 | -0.02 | 6/22/2026 | 7/2/2026 4:00:06 PM EST |
| 14.00 | 0.75 | 1.10 | 0.93 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 305 | 1.25 | -0.17 | 0.03 | -0.02 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 15.00 | 1.05 | 1.50 | 1.28 | 1.04 | 0.00 | 0.00% | 0.09 | 0 | 372 | 1.16 | -0.22 | 0.04 | -0.03 | 6/25/2026 | 7/2/2026 4:00:06 PM EST |
| 16.00 | 1.40 | 1.75 | 1.58 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 314 | 1.13 | -0.26 | 0.04 | -0.03 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 17.00 | 1.80 | 2.25 | 2.03 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 1,652 | 1.13 | -0.31 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 18.00 | 2.25 | 2.75 | 2.50 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 1,366 | 1.12 | -0.36 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 19.00 | 2.80 | 3.40 | 3.10 | 2.60 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.14 | -0.41 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 20.00 | 3.30 | 4.00 | 3.65 | 3.40 | +0.30 | +9.68% | 0.18 | 46 | 95 | 1.13 | -0.46 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 21.00 | 4.00 | 4.60 | 4.30 | 4.00 | +0.30 | +8.11% | 0.20 | 15 | 85 | 1.13 | -0.51 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 22.00 | 4.10 | 5.20 | 4.65 | 4.40 | 0.00 | 0.00% | 0.21 | 0 | 434 | 1.00 | -0.56 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 23.00 | 4.90 | 5.90 | 5.40 | 4.76 | 0.00 | 0.00% | 0.23 | 0 | 375 | 1.01 | -0.60 | 0.05 | -0.03 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 24.00 | 5.70 | 6.80 | 6.25 | % | 0.26 | 0 | 15 | 1.04 | -0.65 | 0.05 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 25.00 | 6.50 | 7.60 | 7.05 | % | 0.28 | 0 | 16 | 1.03 | -0.69 | 0.05 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 26.00 | 7.40 | 8.30 | 7.85 | % | 0.30 | 0 | 0 | 1.02 | -0.73 | 0.05 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 27.00 | 8.30 | 9.30 | 8.80 | % | 0.33 | 0 | 14 | 1.05 | -0.76 | 0.04 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 28.00 | 8.00 | 11.20 | 9.60 | % | 0.34 | 0 | 0 | 1.71 | -0.78 | 0.04 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 29.00 | 10.10 | 11.10 | 10.60 | % | 0.37 | 0 | 0 | 1.33 | -0.83 | 0.04 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 30.00 | 11.00 | 12.00 | 11.50 | 11.92 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.35 | -0.85 | 0.03 | -0.02 | 6/5/2026 | 7/2/2026 4:00:06 PM EST |
| 31.00 | 11.00 | 13.20 | 12.10 | % | 0.39 | 0 | 0 | 1.49 | -0.87 | 0.03 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 32.00 | 12.10 | 14.40 | 13.25 | % | 0.41 | 0 | 0 | 1.64 | -0.88 | 0.03 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 33.00 | 13.10 | 15.30 | 14.20 | % | 0.43 | 0 | 0 | 1.64 | -0.90 | 0.03 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 34.00 | 14.00 | 15.80 | 14.90 | % | 0.44 | 0 | 0 | 1.46 | -0.92 | 0.02 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 35.00 | 15.00 | 16.70 | 15.85 | % | 0.45 | 0 | 1 | 1.45 | -0.93 | 0.02 | -0.01 | 7/2/2026 4:00:06 PM EST |