Options Chain for MOONLAKE IMMUNOTHERAPEUTICS CLASS A ORD (MLTX) - $54.80 as of 8/29/2025 3:39:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 36.80 | 40.70 | 38.75 | % | 2.21 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 20.00 | 34.50 | 38.60 | 36.55 | % | 1.83 | 0 | 0 | 4.49 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 22.50 | 32.20 | 36.20 | 34.20 | % | 1.52 | 0 | 0 | 4.09 | 0.98 | 0.00 | -0.03 | 8/29/2025 3:59:50 PM EST | |||
| 25.00 | 30.20 | 33.70 | 31.95 | % | 1.28 | 0 | 0 | 3.69 | 0.96 | 0.00 | -0.04 | 8/29/2025 3:59:50 PM EST | |||
| 30.00 | 25.70 | 29.70 | 27.70 | 19.50 | 0.00 | 0.00% | 0.92 | 0 | 1 | 3.29 | 0.92 | 0.01 | -0.08 | 7/8/2025 | 8/29/2025 3:59:50 PM EST |
| 35.00 | 21.50 | 25.30 | 23.40 | 10.90 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.40 | 0.87 | 0.01 | -0.12 | 4/29/2025 | 8/29/2025 3:59:50 PM EST |
| 40.00 | 18.10 | 21.40 | 19.75 | 19.20 | 0.00 | 0.00% | 0.49 | 0 | 113 | 2.33 | 0.81 | 0.01 | -0.16 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 45.00 | 14.00 | 17.70 | 15.85 | 14.70 | 0.00 | 0.00% | 0.35 | 0 | 31 | 2.10 | 0.74 | 0.01 | -0.19 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 50.00 | 11.60 | 14.30 | 12.95 | 12.30 | +0.25 | +2.08% | 0.26 | 2 | 2,154 | 2.05 | 0.67 | 0.01 | -0.20 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 55.00 | 9.20 | 10.60 | 9.90 | 10.00 | -0.60 | -5.66% | 0.18 | 1 | 246 | 1.88 | 0.59 | 0.02 | -0.21 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 60.00 | 6.50 | 7.90 | 7.20 | 7.35 | +0.35 | +5.00% | 0.12 | 21 | 3,140 | 1.73 | 0.50 | 0.02 | -0.21 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 65.00 | 4.50 | 6.40 | 5.45 | 5.70 | -0.40 | -6.56% | 0.08 | 1 | 141 | 1.68 | 0.42 | 0.02 | -0.20 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 70.00 | 3.50 | 6.60 | 5.05 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 247 | 1.84 | 0.34 | 0.02 | -0.19 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 75.00 | 2.00 | 5.70 | 3.85 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 89 | 1.78 | 0.28 | 0.02 | -0.17 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 80.00 | 1.45 | 2.80 | 2.13 | 2.60 | +0.63 | +31.98% | 0.03 | 17 | 2,221 | 1.58 | 0.22 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.70 | 0.35 | 0.45 | -0.19 | -29.69% | 0.02 | 44 | 191 | 3.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 20.00 | 0.70 | 1.30 | 1.00 | 0.84 | 0.00 | 0.00% | 0.05 | 0 | 724 | 3.14 | -0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 22.50 | 1.00 | 1.50 | 1.25 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 14 | 3.00 | -0.02 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 25.00 | 1.30 | 1.65 | 1.48 | 1.65 | -0.19 | -10.33% | 0.06 | 13 | 3,371 | 2.84 | -0.04 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 30.00 | 1.90 | 2.40 | 2.15 | 2.02 | -0.18 | -8.19% | 0.07 | 6 | 1,695 | 2.59 | -0.08 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 35.00 | 2.50 | 3.30 | 2.90 | 2.76 | -0.54 | -16.37% | 0.08 | 2 | 4,673 | 2.37 | -0.13 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 40.00 | 3.20 | 4.10 | 3.65 | 4.09 | -0.11 | -2.62% | 0.09 | 10 | 2,996 | 2.08 | -0.19 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 45.00 | 5.10 | 5.80 | 5.45 | 5.20 | -0.41 | -7.31% | 0.12 | 12 | 2,321 | 2.05 | -0.26 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 50.00 | 5.80 | 7.50 | 6.65 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 1,599 | 1.80 | -0.33 | 0.01 | -0.20 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 55.00 | 9.00 | 10.00 | 9.50 | 9.30 | +0.90 | +10.72% | 0.17 | 1 | 121 | 1.83 | -0.41 | 0.02 | -0.21 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 60.00 | 10.40 | 13.90 | 12.15 | 12.52 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.74 | -0.50 | 0.02 | -0.21 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 65.00 | 13.30 | 17.30 | 15.30 | 15.33 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.68 | -0.58 | 0.02 | -0.20 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 70.00 | 17.10 | 20.90 | 19.00 | % | 0.27 | 0 | 0 | 1.65 | -0.66 | 0.02 | -0.19 | 8/29/2025 3:59:50 PM EST | |||
| 75.00 | 21.10 | 24.80 | 22.95 | % | 0.31 | 0 | 0 | 1.61 | -0.72 | 0.02 | -0.17 | 8/29/2025 3:59:50 PM EST | |||
| 80.00 | 24.70 | 28.90 | 26.80 | % | 0.34 | 0 | 0 | 1.41 | -0.78 | 0.01 | -0.15 | 8/29/2025 3:59:50 PM EST |