Options Chain for MOELIS & CO CL A (MC) - $62.73 as of 2/20/2026 3:27:34 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
40.00 21.30 25.50 23.40 % 0.58 0 0 1.78 1.00 0.00 0.00 2/20/2026 4:00:11 PM EST
45.00 16.50 20.40 18.45 % 0.41 0 0 1.42 0.99 0.00 0.00 2/20/2026 4:00:11 PM EST
50.00 12.10 15.40 13.75 % 0.28 0 0 1.11 0.96 0.01 -0.01 2/20/2026 4:00:11 PM EST
55.00 7.60 10.40 9.00 % 0.16 0 0 0.86 0.86 0.03 -0.04 2/20/2026 4:00:11 PM EST
60.00 3.40 6.10 4.75 5.40 +1.01 +23.01% 0.08 10 12 0.40 0.68 0.04 -0.05 2/20/2026 2/20/2026 4:00:11 PM EST
65.00 0.95 4.10 2.53 2.34 0.00 0.00% 0.04 0 7 0.47 0.43 0.05 -0.05 2/18/2026 2/20/2026 4:00:11 PM EST
70.00 0.00 1.30 0.65 0.90 0.00 0.00% 0.01 0 2 0.51 0.21 0.04 -0.04 2/17/2026 2/20/2026 4:00:11 PM EST
75.00 0.00 1.60 0.80 0.30 0.00 0.00% 0.01 0 18 0.74 0.09 0.02 -0.02 2/19/2026 2/20/2026 4:00:11 PM EST
80.00 0.00 0.50 0.25 0.30 0.00 0.00% 0.00 0 88 0.63 0.03 0.01 -0.01 2/18/2026 2/20/2026 4:00:11 PM EST
85.00 0.00 1.75 0.88 % 0.01 0 0 1.06 0.01 0.00 0.00 2/20/2026 4:00:11 PM EST
90.00 0.00 1.75 0.88 % 0.01 0 0 1.18 0.00 0.00 0.00 2/20/2026 4:00:11 PM EST
95.00 0.00 1.20 0.60 % 0.01 0 0 1.16 0.00 0.00 0.00 2/20/2026 4:00:11 PM EST
100.00 0.00 1.15 0.58 % 0.01 0 0 1.24 0.00 0.00 0.00 2/20/2026 4:00:11 PM EST
105.00 0.00 2.15 1.08 % 0.01 0 0 1.58 0.00 0.00 0.00 2/20/2026 4:00:11 PM EST
110.00 0.00 1.95 0.98 % 0.01 0 0 1.63 0.00 0.00 0.00 2/20/2026 4:00:11 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
40.00 0.00 1.35 0.68 % 0.02 0 0 1.48 0.00 0.00 0.00 2/20/2026 4:00:11 PM EST
45.00 0.00 2.15 1.08 % 0.02 0 0 1.40 -0.01 0.00 0.00 2/20/2026 4:00:11 PM EST
50.00 0.00 2.20 1.10 % 0.02 0 0 1.11 -0.04 0.01 -0.01 2/20/2026 4:00:11 PM EST
55.00 0.35 1.00 0.68 0.65 0.00 0.00% 0.01 0 9 0.49 -0.14 0.03 -0.04 2/13/2026 2/20/2026 4:00:11 PM EST
60.00 0.40 3.20 1.80 1.42 0.00 0.00% 0.03 0 23 0.45 -0.32 0.04 -0.05 2/13/2026 2/20/2026 4:00:11 PM EST
65.00 3.00 5.20 4.10 4.70 0.00 0.00% 0.06 0 11 0.44 -0.57 0.05 -0.05 2/19/2026 2/20/2026 4:00:11 PM EST
70.00 6.30 9.50 7.90 2.09 0.00 0.00% 0.11 0 4 0.75 -0.79 0.04 -0.04 2/9/2026 2/20/2026 4:00:11 PM EST
75.00 10.50 13.50 12.00 7.50 0.00 0.00% 0.16 0 10 0.81 -0.92 0.02 -0.02 2/12/2026 2/20/2026 4:00:11 PM EST
80.00 15.00 18.60 16.80 % 0.21 0 0 0.95 -0.97 0.01 -0.01 2/20/2026 4:00:11 PM EST
85.00 20.40 23.90 22.15 % 0.26 0 0 1.14 -0.99 0.00 0.00 2/20/2026 4:00:11 PM EST
90.00 24.80 29.00 26.90 % 0.30 0 0 1.29 -1.00 0.00 0.00 2/20/2026 4:00:11 PM EST
95.00 29.80 34.00 31.90 % 0.34 0 0 1.41 -1.00 0.00 0.00 2/20/2026 4:00:11 PM EST
100.00 34.80 39.00 36.90 % 0.37 0 0 1.52 -1.00 0.00 0.00 2/20/2026 4:00:11 PM EST
105.00 39.80 44.00 41.90 % 0.40 0 0 1.62 -1.00 0.00 0.00 2/20/2026 4:00:11 PM EST
110.00 44.80 49.00 46.90 % 0.43 0 0 1.71 -1.00 0.00 0.00 2/20/2026 4:00:11 PM EST