Options Chain for MOELIS & CO CL A (MC) - $67.29 as of 8/7/2026 6:22:34 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 | 35.90 | 38.00 | 36.95 | % | 1.23 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 35.00 | 30.90 | 33.10 | 32.00 | % | 0.91 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 40.00 | 25.80 | 28.00 | 26.90 | % | 0.67 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 45.00 | 20.70 | 23.00 | 21.85 | % | 0.49 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 50.00 | 15.80 | 18.00 | 16.90 | % | 0.34 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 55.00 | 10.90 | 13.00 | 11.95 | 12.55 | -0.75 | -5.64% | 0.22 | 15 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 60.00 | 6.10 | 8.00 | 7.05 | 7.55 | +1.95 | +34.83% | 0.12 | 15 | 183 | 0.83 | 0.90 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 65.00 | 1.60 | 3.90 | 2.75 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.35 | 0.64 | 0.08 | -0.06 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 70.00 | 0.45 | 1.05 | 0.75 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 341 | 0.38 | 0.27 | 0.06 | -0.05 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.35 | -0.16 | -31.38% | 0.00 | 2 | 72 | 0.59 | 0.07 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.84 | 0.01 | 0.01 | 0.00 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 60.00 | 0.10 | 0.75 | 0.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.46 | -0.10 | 0.04 | -0.03 | 8/3/2026 | 8/7/2026 3:59:57 PM EST |
| 65.00 | 1.10 | 1.75 | 1.43 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.41 | -0.36 | 0.08 | -0.06 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 70.00 | 3.30 | 5.70 | 4.50 | 4.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.67 | -0.73 | 0.06 | -0.05 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 75.00 | 7.80 | 10.40 | 9.10 | % | 0.12 | 0 | 0 | 0.89 | -0.93 | 0.02 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 80.00 | 12.60 | 14.70 | 13.65 | % | 0.17 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 85.00 | 17.60 | 19.50 | 18.55 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 90.00 | 22.60 | 24.70 | 23.65 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 95.00 | 27.60 | 29.70 | 28.65 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 100.00 | 32.20 | 34.70 | 33.45 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 105.00 | 37.20 | 39.70 | 38.45 | % | 0.37 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST |