Options Chain for MOONLAKE IMMUNOTHERAPEUTICS CLASS A ORD (MLTX) - $13.73 as of 11/28/2025 9:19:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.70 | 14.10 | 12.90 | % | 12.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 2.50 | 10.20 | 12.60 | 11.40 | 10.50 | 0.00 | 0.00% | 4.56 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:54 PM EST |
| 4.00 | 8.00 | 10.60 | 9.30 | % | 2.33 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 5.00 | 8.20 | 9.50 | 8.85 | 8.10 | 0.00 | 0.00% | 1.77 | 0 | 124 | 4.31 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 6.00 | 7.20 | 8.50 | 7.85 | 7.13 | 0.00 | 0.00% | 1.31 | 0 | 5 | 3.62 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:54 PM EST |
| 7.50 | 6.00 | 6.80 | 6.40 | 6.31 | +0.89 | +16.43% | 0.85 | 2 | 1,896 | 2.45 | 0.99 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 9.00 | 4.30 | 5.50 | 4.90 | 4.40 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.15 | 0.94 | 0.03 | -0.02 | 11/17/2025 | 11/28/2025 12:59:54 PM EST |
| 10.00 | 3.50 | 4.60 | 4.05 | 4.10 | -0.01 | -0.25% | 0.40 | 1 | 5,511 | 1.89 | 0.90 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 11.00 | 2.90 | 3.60 | 3.25 | 3.30 | +0.20 | +6.46% | 0.30 | 3 | 23 | 1.52 | 0.84 | 0.06 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 12.50 | 1.85 | 2.40 | 2.13 | 2.04 | -0.06 | -2.86% | 0.17 | 128 | 1,166 | 1.01 | 0.72 | 0.10 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 14.00 | 0.95 | 1.25 | 1.10 | 1.15 | +0.03 | +2.68% | 0.08 | 1 | 2,699 | 0.85 | 0.54 | 0.14 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 15.00 | 0.70 | 0.85 | 0.78 | 0.83 | +0.08 | +10.67% | 0.05 | 35 | 3,182 | 0.89 | 0.41 | 0.13 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 16.00 | 0.30 | 0.60 | 0.45 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 710 | 0.84 | 0.30 | 0.12 | -0.03 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 17.50 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 2,568 | 0.86 | 0.19 | 0.09 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.98 | 0.11 | 0.06 | -0.02 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.04 | +36.37% | 0.01 | 1 | 1,460 | 1.03 | 0.08 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.04 | 0.03 | -0.01 | 11/28/2025 12:59:54 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.39 | 0.02 | 0.02 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.39 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 177 | 2.21 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.78 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 12:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 2.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.38 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.70 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.68 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/28/2025 12:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 4.05 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:54 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 165 | 3.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/28/2025 12:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 12:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 12:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 4.55 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.65 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.72 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 12:59:54 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 284 | 2.81 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:54 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 266 | 2.98 | -0.01 | 0.01 | -0.01 | 11/12/2025 | 11/28/2025 12:59:54 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 954 | 1.49 | -0.06 | 0.03 | -0.02 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.05 | +33.34% | 0.02 | 200 | 649 | 1.30 | -0.10 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 253 | 1.06 | -0.16 | 0.06 | -0.03 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 12.50 | 0.50 | 0.95 | 0.73 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 528 | 1.04 | -0.28 | 0.10 | -0.03 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 14.00 | 1.10 | 1.50 | 1.30 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 163 | 0.96 | -0.46 | 0.14 | -0.03 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 15.00 | 1.50 | 2.10 | 1.80 | 1.75 | -1.55 | -46.97% | 0.12 | 10 | 20 | 0.86 | -0.59 | 0.13 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 16.00 | 2.00 | 3.10 | 2.55 | 2.63 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.33 | -0.70 | 0.12 | -0.03 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 17.50 | 3.30 | 4.30 | 3.80 | 8.00 | 0.00 | 0.00% | 0.22 | 0 | 85 | 1.37 | -0.81 | 0.09 | -0.02 | 10/28/2025 | 11/28/2025 12:59:54 PM EST |
| 19.00 | 4.70 | 5.70 | 5.20 | % | 0.27 | 0 | 0 | 1.52 | -0.89 | 0.06 | -0.02 | 11/28/2025 12:59:54 PM EST | |||
| 20.00 | 5.50 | 6.70 | 6.10 | 6.60 | 0.00 | 0.00% | 0.30 | 0 | 25 | 1.65 | -0.92 | 0.04 | -0.01 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 21.00 | 6.40 | 7.90 | 7.15 | % | 0.34 | 0 | 0 | 1.98 | -0.96 | 0.03 | -0.01 | 11/28/2025 12:59:54 PM EST | |||
| 22.50 | 7.90 | 9.20 | 8.55 | 9.40 | 0.00 | 0.00% | 0.38 | 0 | 101 | 1.96 | -0.98 | 0.02 | 0.00 | 11/18/2025 | 11/28/2025 12:59:54 PM EST |
| 25.00 | 10.50 | 11.60 | 11.05 | 11.80 | 0.00 | 0.00% | 0.44 | 0 | 16 | 2.10 | -0.99 | 0.01 | 0.00 | 11/18/2025 | 11/28/2025 12:59:54 PM EST |
| 30.00 | 14.90 | 17.30 | 16.10 | 19.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:54 PM EST |
| 35.00 | 20.40 | 22.30 | 21.35 | 25.30 | 0.00 | 0.00% | 0.61 | 0 | 19 | 3.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:54 PM EST |
| 40.00 | 24.60 | 27.60 | 26.10 | 32.90 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 12:59:54 PM EST |
| 45.00 | 29.60 | 32.60 | 31.10 | 38.90 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:54 PM EST |
| 50.00 | 34.60 | 37.60 | 36.10 | 43.45 | 0.00 | 0.00% | 0.72 | 0 | 2 | 4.72 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:54 PM EST |
| 55.00 | 39.60 | 42.60 | 41.10 | 46.50 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/28/2025 12:59:54 PM EST |
| 60.00 | 44.60 | 47.60 | 46.10 | 53.44 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:54 PM EST |
| 65.00 | 49.70 | 52.50 | 51.10 | 55.10 | 0.00 | 0.00% | 0.79 | 0 | 16 | 5.20 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 12:59:54 PM EST |
| 70.00 | 54.60 | 57.60 | 56.10 | 22.60 | 0.00 | 0.00% | 0.80 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 11/28/2025 12:59:54 PM EST |
| 75.00 | 59.90 | 62.60 | 61.25 | 68.30 | 0.00 | 0.00% | 0.82 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:54 PM EST |
| 80.00 | 64.60 | 67.60 | 66.10 | 73.50 | 0.00 | 0.00% | 0.83 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 12:59:54 PM EST |
| 85.00 | 69.90 | 72.60 | 71.25 | % | 0.84 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST |