Dark

Check out our API

MC
MOELIS & COMPANY
stock NYSE

At Close

Sep 25, 2026 3:59:57 PM EDT

58.73USD+1.926%(+1.11)520,097

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

58.38USD+1.319%(+0.76)0

After-hours

Sep 24, 2026 4:10:30 PM EDT

57.62USD-0.035%(-0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Apr 16, 2027

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
16	195	186	91

MC Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

MC Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

MC Nov 20, 2026 Exp. - Max Pain @ $65.00

Puts

Calls

MC Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105 C	0	0%	0			MC261120C00105000
100 C	0	0%	0			MC261120C00100000
95 C	0	0%	0			MC261120C00095000
90 C	0	0%	0			MC261120C00090000
85 C	1.15	-48.89%	2	3	07-31	MC261120C00085000
80 C	0.11	-72.50%	2	54	09-24	MC261120C00080000
75 C	0.70	-72.00%	1	12	09-17	MC261120C00075000
70 C	0.75	-25.00%	5	60	09-24	MC261120C00070000
65 C	1.26	-37.00%	4	63	09-24	MC261120C00065000
60 C	2.58	-27.32%	1	3	09-24	MC261120C00060000
55 C	7.91	+29.25%	5	8	09-21	MC261120C00055000
50 C	9.96	+3.75%	1	1	03-30	MC261120C00050000
45 C	14.01	0%	2	0	03-23	MC261120C00045000
40 C	20.88	0%	2	1	03-05	MC261120C00040000
35 C	31.49	-2.05%	2	1	07-14	MC261120C00035000
30 C	24.42	0%	10	5	03-25	MC261120C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105 P	0	0%	0			MC261120P00105000
100 P	0	0%	0			MC261120P00100000
95 P	0	0%	0			MC261120P00095000
90 P	0	0%	0			MC261120P00090000
85 P	0	0%	0			MC261120P00085000
80 P	17.39	0%	2	1	04-23	MC261120P00080000
75 P	15.40	0%	3	3	02-25	MC261120P00075000
70 P	0	0%	0			MC261120P00070000
65 P	4.40	-65.08%	20	20	07-06	MC261120P00065000
60 P	5.02	-1.95%	1	162	09-23	MC261120P00060000
55 P	2.31	+2.67%	1	17	09-18	MC261120P00055000
50 P	2.48	0%	2	2	04-15	MC261120P00050000
45 P	0.60	+20.00%	1	39	09-24	MC261120P00045000
40 P	0.50	0.00%	99	13	08-03	MC261120P00040000
35 P	0.60	0%	20	20	05-15	MC261120P00035000
30 P	0	0%	0			MC261120P00030000

Share