Dark

Check out our Level2View

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
15	318	1	25

MC Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

MC Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

MC Jan 15, 2027 Exp. - Max Pain @ $55.00

Puts

Calls

MC Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100 C	0	0%	0			MC270115C00100000
95 C	0	0%	0			MC270115C00095000
90 C	0	0%	0			MC270115C00090000
85 C	2.15	+26.47%	20	262	07-21	MC270115C00085000
80 C	5.40	0%	2	2	07-06	MC270115C00080000
75 C	5.25	+28.68%	1	53	07-27	MC270115C00075000
70 C	5.99	0%	1	1	07-20	MC270115C00070000
65 C	8.00	0%	1	1	07-20	MC270115C00065000
60 C	0	0%	0			MC270115C00060000
55 C	13.55	-4.64%	3	5	07-08	MC270115C00055000
50 C	16.34	0%	12	6	05-19	MC270115C00050000
45 C	22.32	0%	2	1	05-28	MC270115C00045000
40 C	0	0%	0			MC270115C00040000
35 C	30.58	-9.42%	2	2	07-23	MC270115C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100 P	0	0%	0			MC270115P00100000
95 P	0	0%	0			MC270115P00095000
90 P	0	0%	0			MC270115P00090000
85 P	21.19	0%	2	1	05-28	MC270115P00085000
80 P	18.88	0%	2	0	05-19	MC270115P00080000
75 P	0	0%	0			MC270115P00075000
70 P	0	0%	0			MC270115P00070000
65 P	5.57	0%	5	5	07-16	MC270115P00065000
60 P	5.00	0%	1	1	06-05	MC270115P00060000
55 P	3.20	-19.40%	2	6	07-20	MC270115P00055000
50 P	2.00	0%	3	3	07-10	MC270115P00050000
45 P	1.16	0%	32	0	06-17	MC270115P00045000
40 P	0.77	0%	3	0	06-17	MC270115P00040000
35 P	0.41	+2.50%	8	10	07-20	MC270115P00035000

Share