Options Chain for MOELIS & CO CL A (MC)

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 22.10 26.50 % 0 0 4.18 1.00 0.00 -0.03 12/2/2022 8:59:59 PM
22.50 20.40 23.20 % 0 0 3.12 1.00 0.00 -0.04 12/2/2022 8:59:59 PM
25.00 17.60 21.40 % 0 0 3.10 1.00 0.00 -0.04 12/2/2022 8:59:59 PM
30.00 13.30 16.40 % 0 0 2.30 1.00 0.00 -0.05 12/2/2022 8:59:59 PM
35.00 8.30 11.20 % 0 0 1.62 1.00 0.00 -0.06 12/2/2022 8:59:59 PM
40.00 2.45 5.60 2.99 0.00 0.00% 0 8 0.94 0.96 0.03 -0.07 11/21/2022 12/2/2022 8:59:59 PM
45.00 0.35 2.15 0.35 0.00 0.00% 0 11 0.33 0.54 0.14 -0.08 12/1/2022 12/2/2022 8:59:59 PM
50.00 0.00 0.50 0.10 0.00 0.00% 0 8 0.57 0.05 0.04 -0.01 11/18/2022 12/2/2022 8:59:59 PM
55.00 0.00 0.75 % 0 0 0.99 0.00 0.00 0.00 12/2/2022 8:59:59 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 0.00 0.75 % 0 0 3.13 0.00 0.00 -0.03 12/2/2022 8:59:59 PM
22.50 0.00 0.75 % 0 0 2.74 0.00 0.00 -0.04 12/2/2022 8:59:59 PM
25.00 0.00 0.05 0.05 0.00 0.00% 0 1 1.40 0.00 0.00 -0.04 11/21/2022 12/2/2022 8:59:59 PM
30.00 0.00 0.10 0.08 -0.48 -85.72% 7 7 1.13 0.00 0.00 -0.05 12/2/2022 12/2/2022 8:59:59 PM
35.00 0.00 1.15 0.65 0.00 0.00% 0 1 1.46 0.00 0.00 -0.06 11/3/2022 12/2/2022 8:59:59 PM
40.00 0.00 0.85 % 0 0 0.80 -0.04 0.03 -0.07 12/2/2022 8:59:59 PM
45.00 0.35 2.30 % 0 0 0.68 -0.46 0.14 -0.08 12/2/2022 8:59:59 PM
50.00 4.10 6.80 % 0 0 1.02 -0.95 0.04 -0.01 12/2/2022 8:59:59 PM
55.00 9.70 12.60 % 0 0 1.68 -1.00 0.00 0.00 12/2/2022 8:59:59 PM