Options Chain for MOELIS & CO CL A (MC) - $68.55 as of 7/3/2026 7:00:58 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 | 36.60 | 40.50 | 38.55 | % | 1.28 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 35.00 | 31.60 | 35.40 | 33.50 | % | 0.96 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 40.00 | 26.80 | 30.20 | 28.50 | % | 0.71 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 45.00 | 21.80 | 25.20 | 23.50 | % | 0.52 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 50.00 | 17.10 | 19.80 | 18.45 | % | 0.37 | 0 | 20 | 1.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 55.00 | 12.60 | 14.70 | 13.65 | 8.20 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.03 | 0.98 | 0.00 | -0.02 | 4/8/2026 | 7/2/2026 4:00:04 PM EST |
| 60.00 | 7.40 | 9.90 | 8.65 | 9.60 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.79 | 0.89 | 0.02 | -0.04 | 6/5/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 3.00 | 5.70 | 4.35 | 3.15 | 0.00 | 0.00% | 0.07 | 0 | 801 | 0.64 | 0.63 | 0.05 | -0.07 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 0.10 | 3.30 | 1.70 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.54 | 0.25 | 0.07 | -0.08 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.40 | +0.29 | +263.64% | 0.01 | 379 | 795 | 0.54 | 0.04 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.17 | -77.28% | 0.00 | 381 | 59 | 0.59 | 0.00 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.60 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.10 | 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 | 13 | 2.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/2/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.25 | +0.10 | +66.67% | 0.01 | 2 | 776 | 0.94 | -0.02 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.45 | +0.40 | +800.00% | 0.01 | 2 | 18 | 0.80 | -0.11 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.71 | -0.37 | 0.05 | -0.07 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 1.30 | 4.50 | 2.90 | % | 0.04 | 0 | 1 | 0.69 | -0.75 | 0.07 | -0.08 | 7/2/2026 4:00:04 PM EST | |||
| 75.00 | 5.80 | 7.70 | 6.75 | % | 0.09 | 0 | 1 | 0.66 | -0.96 | 0.04 | -0.04 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 10.40 | 12.90 | 11.65 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 85.00 | 15.50 | 17.90 | 16.70 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 90.00 | 19.80 | 23.20 | 21.50 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 95.00 | 24.80 | 28.20 | 26.50 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST |