Options Chain for MOONLAKE IMMUNOTHERAPEUTICS CLASS A ORD (MLTX) - $42.25 as of 4/26/2024 3:30:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.90 | 25.00 | 32.57 | 0.00 | 0.00% | 0 | 4 | 3.59 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 18.90 | 22.50 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 25.00 | 16.50 | 20.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 11.70 | 15.00 | % | 0 | 5 | 2.06 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 7.20 | 10.00 | % | 0 | 2 | 1.47 | 0.91 | 0.02 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 3.40 | 5.40 | % | 0 | 0 | 0.76 | 0.69 | 0.06 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 45.00 | 0.70 | 2.95 | 1.80 | 0.00 | 0.00% | 0 | 179 | 0.69 | 0.37 | 0.06 | -0.06 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 0.05 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 728 | 0.59 | 0.13 | 0.04 | -0.03 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 3.00 | 0.30 | 0.00 | 0.00% | 0 | 777 | 1.66 | 0.04 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 390 | 1.17 | 0.01 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 42 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 278 | 1.51 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | 1.98 | 0.00 | 0.00% | 0 | 154 | 1.65 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 110 | 1.78 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.25 | 0.25 | -0.01 | -3.85% | 4 | 27 | 0.98 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 35.00 | 0.05 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 178 | 0.72 | -0.09 | 0.02 | -0.03 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 40.00 | 0.55 | 2.65 | 1.60 | 0.00 | 0.00% | 0 | 798 | 0.68 | -0.31 | 0.06 | -0.05 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 45.00 | 3.10 | 4.90 | 5.30 | 0.00 | 0.00% | 0 | 95 | 0.61 | -0.63 | 0.06 | -0.06 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 7.00 | 9.30 | 7.60 | 0.00 | 0.00% | 0 | 273 | 0.93 | -0.87 | 0.04 | -0.03 | 2/2/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 11.60 | 14.00 | 14.00 | 0.00 | 0.00% | 0 | 2,041 | 1.26 | -0.96 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 16.50 | 19.40 | 9.90 | 0.00 | 0.00% | 0 | 397 | 1.62 | -0.99 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 21.50 | 24.50 | 13.00 | 0.00 | 0.00% | 0 | 90 | 1.86 | -1.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 26.30 | 29.00 | 18.80 | 0.00 | 0.00% | 0 | 9 | 1.88 | -1.00 | 0.00 | 0.00 | 1/23/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 30.80 | 34.50 | 21.20 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 36.10 | 39.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 41.00 | 45.00 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 45.50 | 49.50 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |