Options Chain for MOONLAKE IMMUNOTHERAPEUTICS CLASS A ORD (MLTX) - $9.24 as of 10/8/2025 4:20:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.40 | 7.10 | 6.75 | 6.10 | 0.00 | 0.00% | 2.70 | 0 | 40 | 8.44 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 5.00 | 4.00 | 4.30 | 4.15 | 4.05 | -0.25 | -5.82% | 0.83 | 156 | 25,646 | 2.55 | 1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 7.50 | 1.65 | 1.85 | 1.75 | 1.80 | -0.10 | -5.27% | 0.23 | 1,178 | 10,231 | 1.27 | 0.83 | 0.12 | -0.03 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 10.00 | 0.50 | 0.65 | 0.58 | 0.54 | -0.11 | -16.93% | 0.06 | 1,781 | 4,572 | 1.51 | 0.39 | 0.18 | -0.04 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.08 | -28.58% | 0.01 | 686 | 2,462 | 1.74 | 0.11 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 284 | 1,208 | 2.17 | 0.03 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 793 | 7,294 | 2.36 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 87 | 727 | 2.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 27 | 1,546 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 950 | 3.11 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 44 | 656 | 3.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,451 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,626 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,230 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,775 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,171 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 411 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7,277 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,820 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,535 | 2.32 | 0.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 7.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.03 | +20.00% | 0.02 | 192 | 1,814 | 1.36 | -0.17 | 0.12 | -0.03 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 10.00 | 1.30 | 1.50 | 1.40 | 1.30 | +0.09 | +7.44% | 0.14 | 38 | 348 | 1.47 | -0.61 | 0.18 | -0.04 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 12.50 | 3.40 | 3.70 | 3.55 | 3.23 | 0.00 | 0.00% | 0.28 | 0 | 35 | 1.56 | -0.89 | 0.09 | -0.02 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 15.00 | 5.80 | 6.20 | 6.00 | 6.71 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.81 | -0.97 | 0.03 | -0.01 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 17.50 | 8.30 | 8.60 | 8.45 | 8.30 | 0.00 | 0.00% | 0.48 | 0 | 747 | 3.03 | -0.99 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 20.00 | 10.80 | 11.10 | 10.95 | 10.91 | -0.61 | -5.30% | 0.55 | 2 | 4,028 | 3.44 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 22.50 | 13.30 | 13.60 | 13.45 | 13.04 | -0.06 | -0.46% | 0.60 | 5 | 571 | 3.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 25.00 | 15.80 | 16.00 | 15.90 | 15.53 | -0.17 | -1.09% | 0.64 | 10 | 2,101 | 3.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 30.00 | 20.70 | 21.10 | 20.90 | 20.80 | -0.55 | -2.58% | 0.70 | 1 | 2,187 | 4.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 35.00 | 25.80 | 26.00 | 25.90 | 26.00 | +0.35 | +1.37% | 0.74 | 2 | 1,884 | 4.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 40.00 | 30.80 | 31.10 | 30.95 | 31.25 | 0.00 | 0.00% | 0.77 | 0 | 167 | 5.38 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 45.00 | 35.70 | 36.00 | 35.85 | 37.70 | 0.00 | 0.00% | 0.80 | 0 | 1,146 | 5.19 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:02 PM EST |
| 50.00 | 40.70 | 41.10 | 40.90 | 42.70 | 0.00 | 0.00% | 0.82 | 0 | 260 | 5.96 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:02 PM EST |
| 55.00 | 45.70 | 46.10 | 45.90 | 47.70 | 0.00 | 0.00% | 0.83 | 0 | 122 | 6.20 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:02 PM EST |
| 60.00 | 50.70 | 51.10 | 50.90 | 53.18 | 0.00 | 0.00% | 0.85 | 0 | 24 | 6.42 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:02 PM EST |
| 65.00 | 55.70 | 56.10 | 55.90 | 58.50 | 0.00 | 0.00% | 0.86 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:02 PM EST |
| 70.00 | 60.70 | 61.10 | 60.90 | 63.50 | 0.00 | 0.00% | 0.87 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:02 PM EST |
| 75.00 | 65.70 | 66.10 | 65.90 | 23.40 | 0.00 | 0.00% | 0.88 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:02 PM EST |
| 80.00 | 70.70 | 71.10 | 70.90 | 31.30 | 0.00 | 0.00% | 0.89 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 4:00:02 PM EST |
| 85.00 | 75.70 | 76.10 | 75.90 | 35.60 | 0.00 | 0.00% | 0.89 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 4:00:02 PM EST |