Options Chain for MOELIS & CO CL A (MC) - $75.43 as of 9/18/2025 3:17:55 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 | 40.90 | 43.60 | 42.25 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 2:59:06 PM EST | |||
| 40.00 | 35.80 | 38.60 | 37.20 | % | 0.93 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 9/18/2025 2:59:06 PM EST | |||
| 45.00 | 31.40 | 34.30 | 32.85 | % | 0.73 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 9/18/2025 2:59:06 PM EST | |||
| 50.00 | 25.80 | 28.60 | 27.20 | % | 0.54 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 9/18/2025 2:59:06 PM EST | |||
| 55.00 | 20.70 | 24.20 | 22.45 | % | 0.41 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 9/18/2025 2:59:06 PM EST | |||
| 60.00 | 16.10 | 18.30 | 17.20 | 10.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 2:59:06 PM EST |
| 65.00 | 10.90 | 13.30 | 12.10 | 8.08 | 0.00 | 0.00% | 0.19 | 0 | 4 | 3.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 2:59:06 PM EST |
| 70.00 | 5.80 | 8.40 | 7.10 | 4.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 2:59:06 PM EST |
| 75.00 | 1.65 | 3.50 | 2.58 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.24 | 0.84 | 0.09 | -0.23 | 9/17/2025 | 9/18/2025 2:59:06 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.18 | 0.10 | -0.25 | 9/16/2025 | 9/18/2025 2:59:06 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:06 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:06 PM EST | |||
| 95.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:06 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:06 PM EST | |||
| 105.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:06 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 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:06 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:06 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:06 PM EST | |||
| 50.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/18/2025 2:59:06 PM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 6.12 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 2:59:06 PM EST |
| 60.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/18/2025 2:59:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/18/2025 2:59:06 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 387 | 2.05 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 2:59:06 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.65 | -81.25% | 0.00 | 1 | 18 | 0.93 | -0.16 | 0.09 | -0.23 | 9/18/2025 | 9/18/2025 2:59:06 PM EST |
| 80.00 | 0.55 | 4.20 | 2.38 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.89 | -0.82 | 0.10 | -0.25 | 8/19/2025 | 9/18/2025 2:59:06 PM EST |
| 85.00 | 6.30 | 9.10 | 7.70 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/18/2025 2:59:06 PM EST |
| 90.00 | 10.60 | 14.30 | 12.45 | % | 0.14 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:59:06 PM EST | |||
| 95.00 | 15.70 | 19.30 | 17.50 | % | 0.18 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:59:06 PM EST | |||
| 100.00 | 21.40 | 24.30 | 22.85 | % | 0.23 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:59:06 PM EST | |||
| 105.00 | 26.40 | 29.30 | 27.85 | % | 0.27 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:59:06 PM EST |