Options Chain for MOELIS & CO CL A (MC) - $66.87 as of 8/21/2026 2:56:40 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 | 31.20 | 35.30 | 33.25 | % | 0.95 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 40.00 | 26.90 | 29.50 | 28.20 | % | 0.70 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 45.00 | 22.50 | 24.70 | 23.60 | % | 0.52 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 50.00 | 17.10 | 19.70 | 18.40 | % | 0.37 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 8/21/2026 4:00:03 PM EST | |||
| 55.00 | 12.20 | 14.80 | 13.50 | % | 0.25 | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.02 | 8/21/2026 4:00:03 PM EST | |||
| 60.00 | 7.60 | 9.90 | 8.75 | % | 0.15 | 0 | 0 | 0.64 | 0.85 | 0.03 | -0.04 | 8/21/2026 4:00:03 PM EST | |||
| 65.00 | 4.50 | 6.00 | 5.25 | 5.00 | +0.09 | +1.84% | 0.08 | 1 | 4 | 0.50 | 0.67 | 0.04 | -0.05 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 70.00 | 1.95 | 2.40 | 2.18 | 1.88 | -0.99 | -34.50% | 0.03 | 1 | 21 | 0.41 | 0.41 | 0.05 | -0.05 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 75.00 | 0.55 | 1.25 | 0.90 | 0.75 | +0.13 | +20.97% | 0.01 | 7 | 161 | 0.42 | 0.19 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 80.00 | 0.10 | 0.55 | 0.33 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.41 | 0.07 | 0.02 | -0.02 | 8/6/2026 | 8/21/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.01 | -0.01 | 8/21/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 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 | 1.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 8/21/2026 4:00:03 PM EST |
| 55.00 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.05 | 0.01 | -0.02 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 60.00 | 0.35 | 1.10 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.45 | -0.15 | 0.03 | -0.04 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 65.00 | 1.10 | 1.85 | 1.48 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.36 | -0.33 | 0.04 | -0.05 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 70.00 | 3.00 | 4.40 | 3.70 | % | 0.05 | 0 | 0 | 0.33 | -0.59 | 0.05 | -0.05 | 8/21/2026 4:00:03 PM EST | |||
| 75.00 | 6.40 | 8.80 | 7.60 | % | 0.10 | 0 | 0 | 0.60 | -0.81 | 0.04 | -0.04 | 8/21/2026 4:00:03 PM EST | |||
| 80.00 | 10.80 | 13.30 | 12.05 | % | 0.15 | 0 | 0 | 0.70 | -0.93 | 0.02 | -0.02 | 8/21/2026 4:00:03 PM EST | |||
| 85.00 | 15.00 | 18.90 | 16.95 | % | 0.20 | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 8/21/2026 4:00:03 PM EST | |||
| 90.00 | 19.80 | 23.80 | 21.80 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 95.00 | 24.80 | 28.80 | 26.80 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 100.00 | 29.80 | 33.80 | 31.80 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST |