Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MC
MOELIS & COMPANY
stock NYSE

At Close
Jul 28, 2026 3:59:56 PM EDT
68.57USD+1.158%(+0.79)886,620
53.22Bid   92.61Ask   39.39Spread
Pre-market
Jul 24, 2026 8:53:30 AM EDT
66.20USD-1.194%(-0.80)0
After-hours
Jul 28, 2026 4:35:30 PM EDT
68.59USD+0.036%(+0.02)105
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
206142163


MC Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

MC Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

MC Aug 21, 2026 Exp. - Max Pain @ $60.00

Puts
Calls


MC Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105 C00%0MC260821C00105000
100 C00%0MC260821C00100000
95 C00%0MC260821C00095000
90 C00%0MC260821C00090000
85 C0.650%1103-02MC260821C00085000
80 C0.50+11.11%13707-21MC260821C00080000
75 C0.85-15.00%87307-21MC260821C00075000
70 C2.25-10.00%53107-27MC260821C00070000
65 C4.90+13.95%31607-27MC260821C00065000
60 C5.60-45.10%1518307-10MC260821C00060000
55 C10.80-18.18%1707-10MC260821C00055000
50 C00%0MC260821C00050000
45 C00%0MC260821C00045000
40 C00%0MC260821C00040000
35 C00%0MC260821C00035000
30 C00%0MC260821C00030000
Puts
StrikePriceChangeVolOILastContract Name
105 P00%0MC260821P00105000
100 P00%0MC260821P00100000
95 P00%0MC260821P00095000
90 P00%0MC260821P00090000
85 P00%0MC260821P00085000
80 P00%0MC260821P00080000
75 P00%0MC260821P00075000
70 P6.100%1107-24MC260821P00070000
65 P2.65+6.43%51307-27MC260821P00065000
60 P1.78+3,460.00%34407-23MC260821P00060000
55 P1.05-4.55%1407-14MC260821P00055000
50 P00%0MC260821P00050000
45 P0.24-89.09%1207-17MC260821P00045000
40 P00%0MC260821P00040000
35 P00%0MC260821P00035000
30 P00%0MC260821P00030000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC