Options Chain for MOELIS & CO CL A (MC) - $70.05 as of 12/19/2025 1:27:20 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 | 33.20 | 37.30 | 35.25 | % | 1.01 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 40.00 | 28.20 | 32.30 | 30.25 | % | 0.76 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 45.00 | 23.20 | 27.20 | 25.20 | % | 0.56 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 50.00 | 18.20 | 22.20 | 20.20 | 21.50 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 55.00 | 13.30 | 17.30 | 15.30 | 10.55 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.03 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 12/19/2025 3:59:52 PM EST |
| 60.00 | 8.60 | 12.60 | 10.60 | 11.10 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.84 | 0.96 | 0.01 | -0.02 | 12/15/2025 | 12/19/2025 3:59:52 PM EST |
| 65.00 | 4.40 | 7.60 | 6.00 | 6.12 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.58 | 0.81 | 0.04 | -0.04 | 12/15/2025 | 12/19/2025 3:59:52 PM EST |
| 70.00 | 0.85 | 4.20 | 2.53 | 2.72 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.31 | 0.54 | 0.06 | -0.05 | 12/15/2025 | 12/19/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.75 | +0.01 | +1.36% | 0.01 | 2 | 48 | 0.37 | 0.24 | 0.05 | -0.04 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 80.00 | 0.15 | 1.75 | 0.95 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.46 | 0.07 | 0.02 | -0.02 | 11/24/2025 | 12/19/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.78 | 0.02 | 0.01 | 0.00 | 12/17/2025 | 12/19/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/19/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/19/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/19/2025 3:59:52 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 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/19/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/19/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/19/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/19/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 12/19/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.76 | -0.04 | 0.01 | -0.02 | 12/12/2025 | 12/19/2025 3:59:52 PM EST |
| 65.00 | 0.45 | 1.00 | 0.73 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 546 | 0.34 | -0.19 | 0.04 | -0.04 | 12/12/2025 | 12/19/2025 3:59:52 PM EST |
| 70.00 | 0.70 | 4.40 | 2.55 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.35 | -0.46 | 0.06 | -0.05 | 12/12/2025 | 12/19/2025 3:59:52 PM EST |
| 75.00 | 4.00 | 7.20 | 5.60 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | -0.76 | 0.05 | -0.04 | 9/15/2025 | 12/19/2025 3:59:52 PM EST |
| 80.00 | 8.20 | 11.40 | 9.80 | % | 0.12 | 0 | 0 | 0.64 | -0.93 | 0.02 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 85.00 | 13.00 | 16.90 | 14.95 | % | 0.18 | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 90.00 | 18.00 | 21.90 | 19.95 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 95.00 | 23.00 | 26.90 | 24.95 | 20.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 12/19/2025 3:59:52 PM EST |
| 100.00 | 28.00 | 31.90 | 29.95 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 105.00 | 32.80 | 36.90 | 34.85 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST |