Options Chain for MOELIS & CO CL A (MC) - $58.37 as of 5/28/2025 2:37:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.60 | 29.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 35.00 | 20.60 | 24.90 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 40.00 | 17.30 | 20.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 45.00 | 10.80 | 15.00 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 5/28/2025 1:59:00 PM EST | |||
| 50.00 | 6.80 | 9.40 | % | 0 | 0 | 0.62 | 0.94 | 0.02 | -0.06 | 5/28/2025 1:59:00 PM EST | |||
| 55.00 | 2.65 | 4.80 | 6.70 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.77 | 0.05 | -0.08 | 5/13/2025 | 5/28/2025 1:59:00 PM EST |
| 60.00 | 0.85 | 1.40 | 1.30 | +0.20 | +18.19% | 5 | 65 | 0.25 | 0.45 | 0.07 | -0.07 | 5/28/2025 | 5/28/2025 1:59:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.16 | 0.04 | -0.04 | 5/22/2025 | 5/28/2025 1:59:00 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.04 | 0.01 | -0.01 | 5/28/2025 1:59:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 1:59:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 1:59:00 PM EST |
| 50.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.06 | 0.02 | -0.06 | 5/19/2025 | 5/28/2025 1:59:00 PM EST |
| 55.00 | 0.70 | 1.35 | % | 0 | 0 | 0.39 | -0.23 | 0.05 | -0.08 | 5/28/2025 1:59:00 PM EST | |||
| 60.00 | 2.95 | 3.50 | 1.95 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.55 | 0.07 | -0.07 | 5/20/2025 | 5/28/2025 1:59:00 PM EST |
| 65.00 | 6.10 | 8.40 | % | 0 | 0 | 0.74 | -0.84 | 0.04 | -0.04 | 5/28/2025 1:59:00 PM EST | |||
| 70.00 | 10.90 | 12.90 | % | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 5/28/2025 1:59:00 PM EST | |||
| 75.00 | 15.90 | 19.40 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST |