Dark

Check out our Dark Pool Levels

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
15	534	7	55

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	0.50	-76.74%	1	268	09-16	MC270115C00085000
80 C	0.65	-13.33%	1	129	09-21	MC270115C00080000
75 C	1.05	-25.00%	2	118	09-21	MC270115C00075000
70 C	2.00	-27.27%	1	13	09-21	MC270115C00070000
65 C	8.00	0%	1	1	07-20	MC270115C00065000
60 C	4.00	0%	5	5	09-24	MC270115C00060000
55 C	14.58	-4.71%	3	6	08-26	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	3.80	-24.00%	1	1	08-04	MC270115P00060000
55 P	3.75	+36.36%	2	13	09-16	MC270115P00055000
50 P	2.05	+10.81%	5	8	09-23	MC270115P00050000
45 P	1.00	0.00%	14	6	08-06	MC270115P00045000
40 P	0.58	-24.68%	23	4	08-06	MC270115P00040000
35 P	0.30	+20.00%	6	24	09-24	MC270115P00035000

Share