Options Chain for MOELIS & CO CL A (MC) - $65.65 as of 5/22/2026 11:16:53 AM 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 | 29.00 | 32.90 | 30.95 | 30.38 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 40.00 | 24.50 | 27.50 | 26.00 | % | 0.65 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 45.00 | 19.20 | 22.60 | 20.90 | % | 0.46 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 50.00 | 14.20 | 17.70 | 15.95 | % | 0.32 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 5/22/2026 4:00:06 PM EST | |||
| 55.00 | 10.00 | 12.80 | 11.40 | % | 0.21 | 0 | 0 | 0.87 | 0.94 | 0.01 | -0.02 | 5/22/2026 4:00:06 PM EST | |||
| 60.00 | 5.70 | 8.60 | 7.15 | % | 0.12 | 0 | 0 | 0.73 | 0.80 | 0.03 | -0.04 | 5/22/2026 4:00:06 PM EST | |||
| 65.00 | 2.70 | 4.20 | 3.45 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.43 | 0.57 | 0.05 | -0.06 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 70.00 | 0.25 | 2.35 | 1.30 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.38 | 0.30 | 0.05 | -0.05 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.35 | -0.12 | -25.54% | 0.01 | 1 | 3 | 0.53 | 0.12 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.90 | 0.04 | 0.01 | -0.01 | 4/27/2026 | 5/22/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.01 | 0.00 | -0.01 | 5/4/2026 | 5/22/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | -0.06 | 0.01 | -0.02 | 4/22/2026 | 5/22/2026 4:00:06 PM EST |
| 60.00 | 0.20 | 2.30 | 1.25 | % | 0.02 | 0 | 0 | 0.47 | -0.20 | 0.03 | -0.04 | 5/22/2026 4:00:06 PM EST | |||
| 65.00 | 1.50 | 3.40 | 2.45 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.40 | -0.43 | 0.05 | -0.06 | 5/1/2026 | 5/22/2026 4:00:06 PM EST |
| 70.00 | 3.40 | 6.60 | 5.00 | % | 0.07 | 0 | 0 | 0.59 | -0.70 | 0.05 | -0.05 | 5/22/2026 4:00:06 PM EST | |||
| 75.00 | 7.80 | 11.00 | 9.40 | % | 0.13 | 0 | 0 | 0.71 | -0.88 | 0.03 | -0.03 | 5/22/2026 4:00:06 PM EST | |||
| 80.00 | 12.50 | 16.00 | 14.25 | % | 0.18 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 5/22/2026 4:00:06 PM EST | |||
| 85.00 | 17.10 | 21.00 | 19.05 | % | 0.22 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 90.00 | 22.10 | 26.00 | 24.05 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 95.00 | 27.10 | 31.00 | 29.05 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST |