Options Chain for MOELIS & CO CL A (MC) - $57.91 as of 3/31/2025 4:31:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.10 | 24.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 40.00 | 16.60 | 18.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 45.00 | 11.50 | 14.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 50.00 | 7.20 | 9.70 | 19.81 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.96 | 0.02 | -0.02 | 9/30/2024 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 3.40 | 4.60 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.77 | 0.06 | -0.05 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 60.00 | 1.05 | 1.35 | 1.10 | -0.20 | -15.39% | 8 | 1 | 0.38 | 0.39 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 65.00 | 0.15 | 0.40 | 1.35 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.10 | 0.04 | -0.02 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 70.00 | 0.05 | 0.40 | 0.21 | +0.06 | +40.00% | 1 | 168 | 0.53 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 0.20 | 2.26 | 0.00 | 0.00% | 0 | 88 | 0.70 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 134 | 1.13 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:56 PM EST |
| 85.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 61 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:56 PM EST |
| 95.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 2:58:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:58:56 PM EST |
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 3/31/2025 2:58:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:56 PM EST |
| 50.00 | 0.20 | 0.60 | 0.45 | +0.30 | +200.00% | 3 | 4 | 0.61 | -0.04 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 0.80 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 25 | 0.47 | -0.23 | 0.06 | -0.05 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 60.00 | 2.75 | 3.10 | 1.60 | 0.00 | 0.00% | 0 | 27 | 0.39 | -0.61 | 0.08 | -0.05 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 65.00 | 6.20 | 8.80 | 5.15 | 0.00 | 0.00% | 0 | 16 | 0.89 | -0.90 | 0.04 | -0.02 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 70.00 | 10.70 | 13.70 | 9.60 | 0.00 | 0.00% | 0 | 6 | 1.12 | -0.99 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 2:58:56 PM EST |
| 75.00 | 16.30 | 18.80 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 3/31/2025 2:58:56 PM EST |
| 80.00 | 21.30 | 23.70 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 3/31/2025 2:58:56 PM EST |
| 85.00 | 26.30 | 28.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 90.00 | 31.00 | 33.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 95.00 | 35.60 | 38.70 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 100.00 | 40.80 | 43.70 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 105.00 | 45.90 | 48.70 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 110.00 | 50.60 | 53.70 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |