Options Chain for MOELIS & CO CL A (MC) - $66.76 as of 9/2/2026 6:48:35 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 | 31.40 | 34.20 | 32.80 | % | 0.94 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 40.00 | 26.50 | 28.40 | 27.45 | % | 0.69 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 45.00 | 21.50 | 23.50 | 22.50 | % | 0.50 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 50.00 | 16.60 | 18.30 | 17.45 | % | 0.35 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 55.00 | 11.50 | 13.90 | 12.70 | % | 0.23 | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 60.00 | 6.90 | 8.70 | 7.80 | % | 0.13 | 0 | 0 | 0.71 | 0.91 | 0.03 | -0.03 | 9/2/2026 3:59:58 PM EST | |||
| 65.00 | 2.90 | 4.90 | 3.90 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.44 | 0.68 | 0.06 | -0.06 | 8/21/2026 | 9/2/2026 3:59:58 PM EST |
| 70.00 | 0.80 | 1.45 | 1.13 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.38 | 0.33 | 0.07 | -0.06 | 8/27/2026 | 9/2/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.52 | 0.10 | 0.03 | -0.03 | 8/27/2026 | 9/2/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.73 | 0.02 | 0.01 | -0.01 | 9/1/2026 | 9/2/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/2/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.01 | 0.01 | 0.00 | 8/20/2026 | 9/2/2026 3:59:58 PM EST |
| 60.00 | 0.10 | 0.75 | 0.43 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | -0.09 | 0.03 | -0.03 | 8/27/2026 | 9/2/2026 3:59:58 PM EST |
| 65.00 | 0.75 | 1.45 | 1.10 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.32 | 0.06 | -0.06 | 8/27/2026 | 9/2/2026 3:59:58 PM EST |
| 70.00 | 3.10 | 4.30 | 3.70 | % | 0.05 | 0 | 0 | 0.37 | -0.67 | 0.07 | -0.06 | 9/2/2026 3:59:58 PM EST | |||
| 75.00 | 6.40 | 8.70 | 7.55 | % | 0.10 | 0 | 0 | 0.66 | -0.90 | 0.03 | -0.03 | 9/2/2026 3:59:58 PM EST | |||
| 80.00 | 11.00 | 14.50 | 12.75 | % | 0.16 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.01 | 9/2/2026 3:59:58 PM EST | |||
| 85.00 | 16.80 | 18.40 | 17.60 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 90.00 | 21.00 | 23.30 | 22.15 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 95.00 | 26.80 | 28.40 | 27.60 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 100.00 | 31.00 | 33.60 | 32.30 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST |