Options Chain for MOELIS & CO CL A (MC) - $65.49 as of 7/3/2025 4:06:58 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 | 33.70 | 38.00 | 35.85 | 35.77 | +16.97 | +90.27% | 1.20 | 2 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
35.00 | 28.80 | 32.90 | 30.85 | 30.89 | % | 0.88 | 2 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
40.00 | 23.80 | 27.90 | 25.85 | % | 0.65 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
45.00 | 18.80 | 23.00 | 20.90 | % | 0.46 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
50.00 | 13.90 | 18.00 | 15.95 | 15.78 | +0.79 | +5.27% | 0.32 | 1 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
55.00 | 9.00 | 13.10 | 11.05 | 11.05 | +0.89 | +8.76% | 0.20 | 1 | 18 | 1.42 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
60.00 | 5.60 | 6.70 | 6.15 | 6.00 | +0.03 | +0.51% | 0.10 | 1 | 72 | 0.72 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
65.00 | 0.90 | 2.35 | 1.63 | 2.27 | 0.00 | 0.00% | 0.03 | 0 | 224 | 0.30 | 0.53 | 0.12 | -0.03 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
70.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | 0.10 | 0.05 | -0.02 | 4/7/2025 | 7/3/2025 12:59:04 PM EST |
75.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.03 | 0.01 | 0.01 | 0.00 | 6/24/2025 | 7/3/2025 12:59:04 PM EST |
80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:59:04 PM EST |
85.00 | 0.00 | 1.75 | 0.88 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.35 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 7/3/2025 12:59:04 PM EST |
90.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.63 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/3/2025 12:59:04 PM EST |
95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
100.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/3/2025 12:59:04 PM EST |
105.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 7/3/2025 12:59:04 PM EST |
110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 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 | 3.51 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
40.00 | 0.00 | 0.10 | 0.05 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/3/2025 12:59:04 PM EST |
45.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:04 PM EST |
50.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:04 PM EST |
55.00 | 0.00 | 2.25 | 1.13 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.22 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
60.00 | 0.05 | 1.95 | 1.00 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 12:59:04 PM EST |
65.00 | 0.00 | 1.50 | 0.75 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.47 | 0.12 | -0.03 | 1/13/2025 | 7/3/2025 12:59:04 PM EST |
70.00 | 2.25 | 6.70 | 4.48 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.66 | -0.90 | 0.05 | -0.02 | 12/6/2024 | 7/3/2025 12:59:04 PM EST |
75.00 | 7.20 | 11.30 | 9.25 | % | 0.12 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
80.00 | 12.20 | 16.30 | 14.25 | % | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
85.00 | 17.20 | 21.30 | 19.25 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
90.00 | 22.20 | 26.30 | 24.25 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
95.00 | 27.20 | 31.30 | 29.25 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
100.00 | 32.20 | 36.30 | 34.25 | % | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
105.00 | 37.20 | 41.30 | 39.25 | % | 0.37 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
110.00 | 42.20 | 46.30 | 44.25 | % | 0.40 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
115.00 | 47.20 | 51.30 | 49.25 | 40.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 7/3/2025 12:59:04 PM EST |