Options Chain for MOONLAKE IMMUNOTHERAPEUTICS CLASS A ORD (MLTX) - $11.93 as of 10/27/2026 8:05:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.30 | 10.50 | 8.90 | 14.69 | 0.00 | 0.00% | 2.97 | 0 | 1 | 8.57 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 10/27/2026 4:00:02 PM EST |
| 5.00 | 5.10 | 8.50 | 6.80 | % | 1.36 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 6.00 | 5.10 | 6.60 | 5.85 | % | 0.97 | 0 | 0 | 3.01 | 0.99 | 0.01 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 7.00 | 4.20 | 5.60 | 4.90 | % | 0.70 | 0 | 0 | 2.48 | 0.97 | 0.02 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 8.00 | 2.10 | 5.60 | 3.85 | % | 0.48 | 0 | 0 | 3.30 | 0.93 | 0.04 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 9.00 | 2.40 | 4.30 | 3.35 | % | 0.37 | 0 | 0 | 2.42 | 0.85 | 0.06 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 10.00 | 1.15 | 3.10 | 2.13 | 2.50 | 0.00 | 0.00% | 0.21 | 0 | 1,512 | 1.76 | 0.78 | 0.09 | -0.02 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 11.00 | 1.20 | 2.10 | 1.65 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 2,035 | 0.91 | 0.67 | 0.11 | -0.02 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 12.00 | 0.90 | 1.75 | 1.33 | 1.05 | -0.19 | -15.33% | 0.11 | 7 | 260 | 1.09 | 0.55 | 0.13 | -0.03 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 13.00 | 0.55 | 1.00 | 0.78 | 0.75 | +0.05 | +7.15% | 0.06 | 8 | 915 | 0.95 | 0.41 | 0.14 | -0.02 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 99 | 1.09 | 0.30 | 0.12 | -0.02 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.95 | 0.20 | 0.10 | -0.02 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 16.00 | 0.10 | 0.50 | 0.30 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.10 | 0.13 | 0.08 | -0.01 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.02 | +15.39% | 0.00 | 20 | 238 | 0.96 | 0.08 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.42 | 0.05 | 0.04 | -0.01 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.80 | 0.40 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.04 | 0.03 | 0.03 | 0.00 | 9/23/2026 | 10/27/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 489 | 1.57 | 0.02 | 0.02 | 0.00 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.11 | 0.01 | 0.01 | 0.00 | 9/3/2026 | 10/27/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.15 | 0.01 | 0.01 | 0.00 | 9/29/2026 | 10/27/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.25 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2,044 | 2.96 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,453 | 2.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 1.20 | 0.60 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 1.20 | 0.60 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.29 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 61 | 3.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 890 | 3.43 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.49 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.56 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 1.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.73 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.20 | 0.60 | % | 0.20 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/27/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 3.99 | -0.01 | 0.01 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 10 | 3.41 | -0.03 | 0.02 | -0.01 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.80 | 0.40 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 86 | 2.27 | -0.07 | 0.04 | -0.01 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 182 | 1.16 | -0.15 | 0.06 | -0.02 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 46 | 1.64 | -0.22 | 0.09 | -0.02 | 10/21/2026 | 10/27/2026 4:00:02 PM EST |
| 11.00 | 0.35 | 1.10 | 0.73 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 135 | 0.98 | -0.33 | 0.11 | -0.02 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 12.00 | 1.00 | 1.45 | 1.23 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 1,061 | 1.00 | -0.45 | 0.13 | -0.03 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 13.00 | 1.35 | 2.20 | 1.78 | 1.75 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.93 | -0.59 | 0.14 | -0.02 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 14.00 | 1.20 | 3.00 | 2.10 | 2.26 | 0.00 | 0.00% | 0.15 | 0 | 72 | 1.38 | -0.70 | 0.12 | -0.02 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 15.00 | 2.90 | 3.80 | 3.35 | 3.40 | +0.37 | +12.22% | 0.22 | 1 | 1,111 | 1.42 | -0.80 | 0.10 | -0.02 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 16.00 | 3.70 | 4.80 | 4.25 | 2.25 | 0.00 | 0.00% | 0.27 | 0 | 33 | 1.60 | -0.87 | 0.08 | -0.01 | 8/27/2026 | 10/27/2026 4:00:02 PM EST |
| 17.00 | 3.60 | 6.70 | 5.15 | 2.85 | 0.00 | 0.00% | 0.30 | 0 | 31 | 2.54 | -0.92 | 0.06 | -0.01 | 8/27/2026 | 10/27/2026 4:00:02 PM EST |
| 18.00 | 5.60 | 7.10 | 6.35 | 5.50 | 0.00 | 0.00% | 0.35 | 0 | 41 | 2.18 | -0.95 | 0.04 | -0.01 | 9/11/2026 | 10/27/2026 4:00:02 PM EST |
| 19.00 | 5.50 | 8.70 | 7.10 | 7.03 | 0.00 | 0.00% | 0.37 | 0 | 17 | 2.84 | -0.97 | 0.03 | 0.00 | 9/16/2026 | 10/27/2026 4:00:02 PM EST |
| 20.00 | 6.60 | 9.70 | 8.15 | 4.70 | 0.00 | 0.00% | 0.41 | 0 | 26 | 2.97 | -0.98 | 0.02 | 0.00 | 8/19/2026 | 10/27/2026 4:00:02 PM EST |
| 21.00 | 7.50 | 10.70 | 9.10 | 5.60 | 0.00 | 0.00% | 0.43 | 0 | 82 | 3.10 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 10/27/2026 4:00:02 PM EST |
| 22.00 | 8.50 | 11.90 | 10.20 | 6.51 | 0.00 | 0.00% | 0.46 | 0 | 99 | 3.38 | -0.99 | 0.01 | 0.00 | 8/18/2026 | 10/27/2026 4:00:02 PM EST |
| 23.00 | 10.40 | 12.10 | 11.25 | 6.90 | 0.00 | 0.00% | 0.49 | 0 | 14 | 2.77 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/27/2026 4:00:02 PM EST |
| 24.00 | 10.50 | 13.00 | 11.75 | % | 0.49 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 25.00 | 12.20 | 14.00 | 13.10 | 8.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 4:00:02 PM EST |
| 26.00 | 12.70 | 15.00 | 13.85 | 9.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 4:00:02 PM EST |
| 27.00 | 14.20 | 16.20 | 15.20 | % | 0.56 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 28.00 | 14.60 | 17.70 | 16.15 | % | 0.58 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 29.00 | 16.20 | 18.00 | 17.10 | % | 0.59 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 30.00 | 17.40 | 18.90 | 18.15 | % | 0.60 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 31.00 | 18.20 | 20.00 | 19.10 | % | 0.62 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 32.00 | 19.30 | 21.00 | 20.15 | % | 0.63 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 33.00 | 20.30 | 22.10 | 21.20 | % | 0.64 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 34.00 | 21.20 | 23.40 | 22.30 | % | 0.66 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 35.00 | 21.90 | 24.30 | 23.10 | % | 0.66 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST |