Options Chain for MOONLAKE IMMUNOTHERAPEUTICS CLASS A ORD (MLTX) - $19.88 as of 7/27/2026 8:25:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.20 | 10.00 | 8.60 | % | 0.72 | 0 | 0 | 2.15 | 0.91 | 0.02 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 13.00 | 6.40 | 8.70 | 7.55 | % | 0.58 | 0 | 0 | 1.75 | 0.88 | 0.02 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 14.00 | 4.90 | 8.60 | 6.75 | % | 0.48 | 0 | 0 | 1.99 | 0.85 | 0.02 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 15.00 | 4.20 | 7.90 | 6.05 | % | 0.40 | 0 | 0 | 1.91 | 0.81 | 0.03 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 16.00 | 4.50 | 6.40 | 5.45 | % | 0.34 | 0 | 0 | 0.99 | 0.77 | 0.03 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 17.00 | 3.90 | 6.00 | 4.95 | % | 0.29 | 0 | 0 | 1.07 | 0.74 | 0.04 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 18.00 | 3.40 | 6.00 | 4.70 | % | 0.26 | 0 | 0 | 1.19 | 0.69 | 0.04 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 19.00 | 3.20 | 4.20 | 3.70 | % | 0.19 | 0 | 0 | 1.01 | 0.65 | 0.04 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 20.00 | 2.45 | 4.60 | 3.53 | 3.50 | +0.50 | +16.67% | 0.18 | 5 | 13 | 1.11 | 0.61 | 0.05 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 21.00 | 2.30 | 3.50 | 2.90 | 2.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.03 | 0.56 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 22.00 | 1.90 | 2.95 | 2.43 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.00 | 0.51 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 23.00 | 1.50 | 2.95 | 2.23 | 2.09 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.04 | 0.46 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 24.00 | 0.05 | 2.45 | 1.25 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.73 | 0.41 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 25.00 | 1.65 | 2.15 | 1.90 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.11 | 0.37 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 2.50 | 1.25 | % | 0.05 | 0 | 0 | 1.58 | 0.34 | 0.05 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 27.00 | 0.60 | 1.70 | 1.15 | % | 0.04 | 0 | 0 | 0.98 | 0.29 | 0.05 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 1.85 | 0.93 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.33 | 0.27 | 0.04 | -0.03 | 7/17/2026 | 7/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 2.22 | -0.09 | 0.02 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 13.00 | 0.15 | 1.30 | 0.73 | % | 0.06 | 0 | 0 | 1.21 | -0.12 | 0.02 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 14.00 | 0.65 | 1.60 | 1.13 | 1.07 | +0.02 | +1.91% | 0.08 | 1 | 75 | 1.33 | -0.15 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 1.50 | 0.75 | 1.25 | +0.10 | +8.70% | 0.05 | 5 | 2 | 1.35 | -0.19 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 16.00 | 1.30 | 1.65 | 1.48 | 1.52 | % | 0.09 | 7 | 0 | 1.19 | -0.23 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 17.00 | 0.30 | 2.25 | 1.28 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.92 | -0.26 | 0.04 | -0.03 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 18.00 | 1.05 | 2.55 | 1.80 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.99 | -0.31 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 19.00 | 2.15 | 3.10 | 2.63 | 2.90 | -0.10 | -3.34% | 0.14 | 28 | 1 | 1.12 | -0.35 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 20.00 | 2.10 | 3.60 | 2.85 | % | 0.14 | 0 | 0 | 1.01 | -0.39 | 0.05 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 21.00 | 3.00 | 4.30 | 3.65 | % | 0.17 | 0 | 0 | 1.09 | -0.44 | 0.05 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 22.00 | 3.00 | 5.40 | 4.20 | % | 0.19 | 0 | 0 | 1.06 | -0.49 | 0.05 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 23.00 | 4.00 | 5.70 | 4.85 | % | 0.21 | 0 | 0 | 1.05 | -0.54 | 0.05 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 24.00 | 4.00 | 6.80 | 5.40 | % | 0.23 | 0 | 0 | 1.45 | -0.59 | 0.05 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 25.00 | 5.00 | 7.00 | 6.00 | % | 0.24 | 0 | 0 | 1.44 | -0.63 | 0.05 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 26.00 | 6.30 | 8.30 | 7.30 | % | 0.28 | 0 | 0 | 1.09 | -0.66 | 0.05 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 27.00 | 7.60 | 9.50 | 8.55 | % | 0.32 | 0 | 0 | 1.28 | -0.71 | 0.05 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 28.00 | 8.00 | 10.40 | 9.20 | % | 0.33 | 0 | 0 | 1.65 | -0.73 | 0.04 | -0.03 | 7/27/2026 4:00:05 PM EST |