Options Chain for MOELIS & CO CL A (MC) - $59.98 as of 10/30/2026 6:30:09 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 | 26.60 | 30.40 | 28.50 | 24.42 | 0.00 | 0.00% | 0.95 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 10/30/2026 3:59:56 PM EST |
| 35.00 | 21.50 | 25.40 | 23.45 | 31.49 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/30/2026 3:59:56 PM EST |
| 40.00 | 16.50 | 20.50 | 18.50 | % | 0.46 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 45.00 | 11.50 | 15.50 | 13.50 | 14.01 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.46 | 0.97 | 0.01 | -0.01 | 3/23/2026 | 10/30/2026 3:59:56 PM EST |
| 50.00 | 7.40 | 9.80 | 8.60 | 5.32 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.91 | 0.87 | 0.03 | -0.04 | 10/20/2026 | 10/30/2026 3:59:56 PM EST |
| 55.00 | 4.40 | 5.30 | 4.85 | 3.95 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.51 | 0.70 | 0.05 | -0.06 | 10/28/2026 | 10/30/2026 3:59:56 PM EST |
| 60.00 | 1.50 | 2.20 | 1.85 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.45 | 0.44 | 0.06 | -0.06 | 10/28/2026 | 10/30/2026 3:59:56 PM EST |
| 65.00 | 0.10 | 1.65 | 0.88 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.49 | 0.22 | 0.04 | -0.05 | 10/28/2026 | 10/30/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.66 | 0.09 | 0.02 | -0.03 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.87 | 0.03 | 0.01 | -0.01 | 10/28/2026 | 10/30/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.02 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/30/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/30/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/30/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.89 | -0.03 | 0.01 | -0.01 | 10/19/2026 | 10/30/2026 3:59:56 PM EST |
| 50.00 | 0.05 | 2.25 | 1.15 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.71 | -0.13 | 0.03 | -0.04 | 10/23/2026 | 10/30/2026 3:59:56 PM EST |
| 55.00 | 1.20 | 1.85 | 1.53 | 1.75 | -1.25 | -41.67% | 0.03 | 5 | 20 | 0.55 | -0.30 | 0.05 | -0.06 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 60.00 | 2.70 | 4.70 | 3.70 | 4.20 | +1.10 | +35.49% | 0.06 | 5 | 165 | 0.51 | -0.56 | 0.06 | -0.06 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 65.00 | 7.20 | 9.30 | 8.25 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.73 | -0.78 | 0.04 | -0.05 | 7/6/2026 | 10/30/2026 3:59:56 PM EST |
| 70.00 | 11.50 | 13.90 | 12.70 | % | 0.18 | 0 | 0 | 1.05 | -0.91 | 0.02 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 75.00 | 15.60 | 19.20 | 17.40 | % | 0.23 | 0 | 3 | 1.37 | -0.97 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 80.00 | 20.20 | 24.10 | 22.15 | 17.39 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.53 | -0.99 | 0.00 | 0.00 | 4/23/2026 | 10/30/2026 3:59:56 PM EST |
| 85.00 | 25.10 | 29.10 | 27.10 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 90.00 | 30.10 | 34.10 | 32.10 | % | 0.36 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 95.00 | 35.70 | 39.00 | 37.35 | % | 0.39 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 100.00 | 40.10 | 44.00 | 42.05 | % | 0.42 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 105.00 | 45.00 | 48.90 | 46.95 | % | 0.45 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST |