Options Chain for MOELIS & CO CL A (MC) - $56.27 as of 4/3/2026 3:27:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.10 | 23.00 | 21.55 | 19.09 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 4:00:01 PM EST |
| 40.00 | 14.90 | 18.10 | 16.50 | % | 0.41 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 45.00 | 10.20 | 12.80 | 11.50 | % | 0.26 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 50.00 | 5.70 | 8.70 | 7.20 | 6.07 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.16 | 0.90 | 0.04 | -0.02 | 3/25/2026 | 4/2/2026 4:00:01 PM EST |
| 55.00 | 2.00 | 3.80 | 2.90 | 2.35 | -1.39 | -37.17% | 0.05 | 2 | 174 | 0.51 | 0.60 | 0.07 | -0.06 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.76 | 0.24 | 0.06 | -0.05 | 3/31/2026 | 4/2/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.95 | 0.05 | 0.02 | -0.02 | 3/4/2026 | 4/2/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.19 | 0.01 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.60 | 1.30 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.93 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.63 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 4/2/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 4/2/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 4:00:01 PM EST |
| 50.00 | 0.15 | 2.95 | 1.55 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.84 | -0.10 | 0.04 | -0.02 | 3/31/2026 | 4/2/2026 4:00:01 PM EST |
| 55.00 | 0.75 | 2.15 | 1.45 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.43 | -0.40 | 0.07 | -0.06 | 3/30/2026 | 4/2/2026 4:00:01 PM EST |
| 60.00 | 3.00 | 5.70 | 4.35 | 4.10 | -0.58 | -12.40% | 0.07 | 2 | 16 | 0.74 | -0.76 | 0.06 | -0.05 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 65.00 | 7.40 | 9.80 | 8.60 | 2.17 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.81 | -0.95 | 0.02 | -0.02 | 2/12/2026 | 4/2/2026 4:00:01 PM EST |
| 70.00 | 12.40 | 14.90 | 13.65 | 10.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 3/2/2026 | 4/2/2026 4:00:01 PM EST |
| 75.00 | 16.90 | 20.50 | 18.70 | 9.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 4/2/2026 4:00:01 PM EST |
| 80.00 | 21.90 | 25.50 | 23.70 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 85.00 | 26.80 | 30.70 | 28.75 | 22.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 4/2/2026 4:00:01 PM EST |
| 90.00 | 31.80 | 35.30 | 33.55 | 18.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 4/2/2026 4:00:01 PM EST |
| 95.00 | 36.90 | 40.30 | 38.60 | 21.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 4/2/2026 4:00:01 PM EST |
| 100.00 | 42.10 | 45.10 | 43.60 | 27.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 4/2/2026 4:00:01 PM EST |
| 105.00 | 47.10 | 50.10 | 48.60 | % | 0.46 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 110.00 | 51.90 | 55.30 | 53.60 | % | 0.49 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST |