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)520,093

46.74Bid 71.08Ask 24.34Spread

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 Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5	52	1	24

MC Apr 16, 2027 Exp. - Volume by Strike

Puts

Calls

MC Apr 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

MC Apr 16, 2027 Exp. - Max Pain @ $55.00

Puts

Calls

MC Apr 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100 C	0	0%	0			MC270416C00100000
95 C	0	0%	0			MC270416C00095000
90 C	0	0%	0			MC270416C00090000
85 C	0	0%	0			MC270416C00085000
80 C	3.30	0%	1	1	09-03	MC270416C00080000
75 C	0	0%	0			MC270416C00075000
70 C	7.35	0%	5	5	09-08	MC270416C00070000
65 C	4.36	-46.63%	1	46	09-18	MC270416C00065000
60 C	0	0%	0			MC270416C00060000
55 C	9.45	-39.23%	2	5	09-22	MC270416C00055000
50 C	0	0%	0			MC270416C00050000
45 C	0	0%	0			MC270416C00045000
40 C	0	0%	0			MC270416C00040000
35 C	0	0%	0			MC270416C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100 P	0	0%	0			MC270416P00100000
95 P	0	0%	0			MC270416P00095000
90 P	0	0%	0			MC270416P00090000
85 P	0	0%	0			MC270416P00085000
80 P	0	0%	0			MC270416P00080000
75 P	11.51	0%	2	1	08-25	MC270416P00075000
70 P	0	0%	0			MC270416P00070000
65 P	0	0%	0			MC270416P00065000
60 P	0	0%	0			MC270416P00060000
55 P	4.81	-5.69%	1	13	09-18	MC270416P00055000
50 P	2.20	0%	1	1	08-25	MC270416P00050000
45 P	0	0%	0			MC270416P00045000
40 P	0	0%	0			MC270416P00040000
35 P	0.61	0%	10	10	09-18	MC270416P00035000

Share