Options Chain for MOELIS & CO CL A (MC) - $72.55 as of 8/22/2025 8:21:04 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 | 35.90 | 39.70 | 37.80 | % | 1.08 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 30.90 | 34.80 | 32.85 | % | 0.82 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 25.90 | 29.60 | 27.75 | % | 0.62 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 21.40 | 24.60 | 23.00 | % | 0.46 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 16.30 | 19.50 | 17.90 | % | 0.33 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 11.50 | 14.80 | 13.15 | 11.68 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.89 | 0.98 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 7.40 | 9.20 | 8.30 | 8.08 | -1.52 | -15.84% | 0.13 | 1 | 4 | 0.51 | 0.90 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 3.70 | 5.80 | 4.75 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.40 | 0.69 | 0.05 | -0.04 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 1.05 | 1.55 | 1.30 | 1.00 | +0.30 | +42.86% | 0.02 | 1 | 22 | 0.27 | 0.38 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | 0.13 | 0.04 | -0.02 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.94 | -0.02 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 1.80 | 0.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.10 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 3.30 | 1.65 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 388 | 0.49 | -0.31 | 0.05 | -0.04 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 1.45 | 5.10 | 3.28 | % | 0.04 | 0 | 0 | 0.50 | -0.62 | 0.06 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 5.70 | 8.70 | 7.20 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.53 | -0.87 | 0.04 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 10.40 | 14.00 | 12.20 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 16.20 | 18.90 | 17.55 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 20.40 | 24.20 | 22.30 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 25.30 | 29.20 | 27.25 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 30.30 | 34.20 | 32.25 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |