Options Chain for MOONLAKE IMMUNOTHERAPEUTICS CLASS A ORD (MLTX) - $19.09 as of 7/17/2026 8:48:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.90 | 17.70 | 16.30 | 16.56 | 0.00 | 0.00% | 5.43 | 0 | 1 | 5.88 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 1:58:51 PM EST |
| 5.00 | 12.90 | 15.70 | 14.30 | 14.53 | 0.00 | 0.00% | 2.86 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 1:58:51 PM EST |
| 6.00 | 11.90 | 14.70 | 13.30 | 12.70 | 0.00 | 0.00% | 2.22 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/17/2026 1:58:51 PM EST |
| 7.00 | 10.90 | 13.60 | 12.25 | 11.73 | 0.00 | 0.00% | 1.75 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/17/2026 1:58:51 PM EST |
| 8.00 | 9.90 | 12.60 | 11.25 | % | 1.41 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/17/2026 1:58:51 PM EST | |||
| 9.00 | 9.70 | 11.60 | 10.65 | % | 1.18 | 0 | 22 | 2.43 | 0.99 | 0.00 | 0.00 | 7/17/2026 1:58:51 PM EST | |||
| 10.00 | 8.70 | 10.60 | 9.65 | 7.93 | 0.00 | 0.00% | 0.97 | 0 | 29 | 2.16 | 0.98 | 0.01 | -0.01 | 3/24/2026 | 7/17/2026 1:58:51 PM EST |
| 11.00 | 7.80 | 9.40 | 8.60 | 7.80 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.92 | 0.97 | 0.01 | -0.01 | 5/12/2026 | 7/17/2026 1:58:51 PM EST |
| 12.00 | 6.20 | 8.70 | 7.45 | % | 0.62 | 0 | 2 | 1.78 | 0.95 | 0.02 | -0.01 | 7/17/2026 1:58:51 PM EST | |||
| 13.00 | 5.30 | 8.10 | 6.70 | 6.63 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.86 | 0.92 | 0.02 | -0.01 | 4/8/2026 | 7/17/2026 1:58:51 PM EST |
| 14.00 | 4.50 | 7.30 | 5.90 | 6.40 | 0.00 | 0.00% | 0.42 | 0 | 27 | 1.77 | 0.88 | 0.03 | -0.02 | 7/15/2026 | 7/17/2026 1:58:51 PM EST |
| 15.00 | 4.40 | 5.90 | 5.15 | 5.00 | 0.00 | 0.00% | 0.34 | 0 | 1,009 | 1.32 | 0.84 | 0.04 | -0.02 | 7/16/2026 | 7/17/2026 1:58:51 PM EST |
| 16.00 | 3.80 | 5.20 | 4.50 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 84 | 1.29 | 0.79 | 0.04 | -0.03 | 6/25/2026 | 7/17/2026 1:58:51 PM EST |
| 17.00 | 3.00 | 4.60 | 3.80 | 3.97 | 0.00 | 0.00% | 0.22 | 0 | 284 | 0.86 | 0.74 | 0.05 | -0.03 | 7/16/2026 | 7/17/2026 1:58:51 PM EST |
| 18.00 | 3.30 | 3.90 | 3.60 | 3.40 | 0.00 | 0.00% | 0.20 | 0 | 129 | 1.11 | 0.68 | 0.05 | -0.03 | 7/16/2026 | 7/17/2026 1:58:51 PM EST |
| 19.00 | 2.80 | 3.20 | 3.00 | 3.10 | 0.00 | 0.00% | 0.16 | 33 | 267 | 1.12 | 0.62 | 0.06 | -0.04 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 20.00 | 2.45 | 2.70 | 2.58 | 2.60 | +0.15 | +6.13% | 0.13 | 73 | 2,913 | 1.10 | 0.56 | 0.06 | -0.04 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 21.00 | 1.95 | 2.35 | 2.15 | 2.20 | +0.20 | +10.00% | 0.10 | 14 | 3,136 | 1.07 | 0.50 | 0.06 | -0.04 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 22.00 | 1.70 | 1.95 | 1.83 | 1.68 | 0.00 | 0.00% | 0.08 | 0 | 249 | 1.04 | 0.44 | 0.06 | -0.04 | 7/15/2026 | 7/17/2026 1:58:51 PM EST |
| 23.00 | 1.45 | 1.65 | 1.55 | 1.52 | -0.27 | -15.09% | 0.07 | 47 | 3,223 | 1.07 | 0.39 | 0.06 | -0.04 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 24.00 | 0.95 | 1.40 | 1.18 | 1.20 | -0.40 | -25.00% | 0.05 | 22 | 1,308 | 1.00 | 0.34 | 0.06 | -0.03 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 25.00 | 0.90 | 1.20 | 1.05 | 1.15 | +0.11 | +10.58% | 0.04 | 33 | 332 | 1.14 | 0.29 | 0.05 | -0.03 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 26.00 | 0.80 | 1.00 | 0.90 | 1.00 | +0.20 | +25.00% | 0.03 | 28 | 258 | 1.14 | 0.25 | 0.05 | -0.03 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 27.00 | 0.50 | 0.85 | 0.68 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.94 | 0.21 | 0.05 | -0.03 | 7/16/2026 | 7/17/2026 1:58:51 PM EST |
| 28.00 | 0.45 | 0.75 | 0.60 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.07 | 0.17 | 0.04 | -0.02 | 7/16/2026 | 7/17/2026 1:58:51 PM EST |
| 29.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.24 | -30.38% | 0.02 | 1 | 14 | 1.11 | 0.15 | 0.04 | -0.02 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 30.00 | 0.40 | 0.65 | 0.53 | 0.47 | -0.03 | -6.00% | 0.02 | 25 | 534 | 1.14 | 0.12 | 0.03 | -0.02 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 31.00 | 0.30 | 0.80 | 0.55 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 738 | 1.20 | 0.10 | 0.03 | -0.02 | 7/16/2026 | 7/17/2026 1:58:51 PM EST |
| 32.00 | 0.25 | 0.70 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.20 | 0.09 | 0.03 | -0.01 | 7/16/2026 | 7/17/2026 1:58:51 PM EST |
| 33.00 | 0.05 | 1.10 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 205 | 1.23 | 0.07 | 0.02 | -0.01 | 7/10/2026 | 7/17/2026 1:58:51 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.34 | 0.06 | 0.02 | -0.01 | 6/22/2026 | 7/17/2026 1:58:51 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 4 | 1,610 | 1.22 | 0.06 | 0.02 | -0.01 | 7/17/2026 | 7/17/2026 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.95 | 0.98 | % | 0.33 | 0 | 0 | 9.17 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:51 PM EST | |||
| 5.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 11 | 6.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/17/2026 1:58:51 PM EST |
| 6.00 | 0.00 | 1.95 | 0.98 | % | 0.16 | 0 | 10 | 5.22 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:51 PM EST | |||
| 7.00 | 0.00 | 1.95 | 0.98 | % | 0.14 | 0 | 6 | 4.58 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:51 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 6 | 3.06 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/17/2026 1:58:51 PM EST |
| 9.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.98 | -0.01 | 0.00 | 0.00 | 6/8/2026 | 7/17/2026 1:58:51 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | -0.02 | 0.01 | -0.01 | 4/22/2026 | 7/17/2026 1:58:51 PM EST |
| 11.00 | 0.15 | 0.65 | 0.40 | 0.20 | -0.45 | -69.24% | 0.04 | 2 | 52 | 1.86 | -0.03 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.93 | -0.05 | 0.02 | -0.01 | 7/15/2026 | 7/17/2026 1:58:51 PM EST |
| 13.00 | 0.30 | 0.90 | 0.60 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 584 | 1.64 | -0.08 | 0.02 | -0.01 | 6/22/2026 | 7/17/2026 1:58:51 PM EST |
| 14.00 | 0.15 | 1.00 | 0.58 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 305 | 1.16 | -0.12 | 0.03 | -0.02 | 6/23/2026 | 7/17/2026 1:58:51 PM EST |
| 15.00 | 0.45 | 0.90 | 0.68 | 0.68 | -0.17 | -20.00% | 0.05 | 1 | 402 | 1.10 | -0.16 | 0.04 | -0.02 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 16.00 | 0.75 | 1.15 | 0.95 | 1.15 | +0.15 | +15.00% | 0.06 | 1 | 317 | 1.10 | -0.21 | 0.04 | -0.03 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 17.00 | 1.20 | 1.50 | 1.35 | 2.00 | +0.45 | +29.04% | 0.08 | 55 | 1,666 | 1.11 | -0.26 | 0.05 | -0.03 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 18.00 | 1.55 | 1.95 | 1.75 | 1.70 | -0.10 | -5.56% | 0.10 | 230 | 1,442 | 1.09 | -0.32 | 0.05 | -0.03 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 19.00 | 1.95 | 2.40 | 2.18 | 2.40 | -0.20 | -7.70% | 0.11 | 10 | 65 | 1.07 | -0.38 | 0.06 | -0.04 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 20.00 | 2.20 | 2.95 | 2.58 | 2.70 | -0.05 | -1.82% | 0.13 | 4 | 150 | 1.00 | -0.44 | 0.06 | -0.04 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 21.00 | 3.10 | 3.60 | 3.35 | 3.68 | +0.48 | +15.00% | 0.16 | 1 | 181 | 1.04 | -0.50 | 0.06 | -0.04 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 22.00 | 3.50 | 4.20 | 3.85 | 4.20 | -0.20 | -4.55% | 0.18 | 10 | 434 | 1.02 | -0.56 | 0.06 | -0.04 | 7/17/2026 | 7/17/2026 1:58:51 PM EST |
| 23.00 | 4.50 | 4.90 | 4.70 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 392 | 1.06 | -0.61 | 0.06 | -0.04 | 7/15/2026 | 7/17/2026 1:58:51 PM EST |
| 24.00 | 4.40 | 7.40 | 5.90 | % | 0.25 | 0 | 15 | 1.25 | -0.66 | 0.06 | -0.03 | 7/17/2026 1:58:51 PM EST | |||
| 25.00 | 5.50 | 7.10 | 6.30 | % | 0.25 | 0 | 16 | 1.11 | -0.71 | 0.05 | -0.03 | 7/17/2026 1:58:51 PM EST | |||
| 26.00 | 6.40 | 7.90 | 7.15 | % | 0.28 | 0 | 0 | 1.08 | -0.75 | 0.05 | -0.03 | 7/17/2026 1:58:51 PM EST | |||
| 27.00 | 7.20 | 8.80 | 8.00 | % | 0.30 | 0 | 14 | 1.09 | -0.79 | 0.05 | -0.03 | 7/17/2026 1:58:51 PM EST | |||
| 28.00 | 8.10 | 9.70 | 8.90 | % | 0.32 | 0 | 0 | 1.58 | -0.83 | 0.04 | -0.02 | 7/17/2026 1:58:51 PM EST | |||
| 29.00 | 9.40 | 10.60 | 10.00 | % | 0.34 | 0 | 0 | 1.28 | -0.85 | 0.04 | -0.02 | 7/17/2026 1:58:51 PM EST | |||
| 30.00 | 9.70 | 12.30 | 11.00 | 11.92 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.00 | -0.88 | 0.03 | -0.02 | 6/5/2026 | 7/17/2026 1:58:51 PM EST |
| 31.00 | 10.90 | 13.50 | 12.20 | % | 0.39 | 0 | 0 | 2.15 | -0.90 | 0.03 | -0.02 | 7/17/2026 1:58:51 PM EST | |||
| 32.00 | 11.90 | 14.00 | 12.95 | % | 0.40 | 0 | 0 | 2.00 | -0.91 | 0.03 | -0.01 | 7/17/2026 1:58:51 PM EST | |||
| 33.00 | 12.60 | 15.40 | 14.00 | % | 0.42 | 0 | 0 | 2.24 | -0.93 | 0.02 | -0.01 | 7/17/2026 1:58:51 PM EST | |||
| 34.00 | 13.80 | 16.00 | 14.90 | % | 0.44 | 0 | 0 | 2.13 | -0.94 | 0.02 | -0.01 | 7/17/2026 1:58:51 PM EST | |||
| 35.00 | 14.80 | 17.00 | 15.90 | % | 0.45 | 0 | 1 | 2.18 | -0.94 | 0.02 | -0.01 | 7/17/2026 1:58:51 PM EST |