Breaking News

Moelis & Co (MC)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

73.22 -0.03 -0.04%

04:59:59 - Closed. Currency in USD

After Hours

73.22

-0.00

-0.00%

5:49:32 - Real-time Data

Type: Equity

Market: United States

Volume: 550,093
Bid/Ask: 0.00 / 0.00
Day's Range: 72.19 - 73.82

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Moelis & Co Option Chain

Get free option data for MC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Moelis & Co options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 09, 2026 20:32 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	36.6	40.7	0	35.00	0	0%	0	2	0
MC Call 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMC\|20260220\|35.00C Delta0.9779 Imp Vol2.3545 Bid36.6 Gamma0.0017 Theoretical38.65 Ask40.7 Theta-0.0685 Intrinsic Value38.11 Volume0 Vega0.0066 Time Value-38.11 Open Interest0 Rho0.0062 Delta / Theta-14.2825 MC Put 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMC\|20260220\|35.00P Delta-0.0712 Imp Vol3.7343 Bid0 Gamma0.0029 Theoretical2 Ask2 Theta-0.2939 Intrinsic Value-38.11 Volume0 Vega0.0173 Time Value38.11 Open Interest0 Rho-0.002 Delta / Theta0.2422
0	0%	31.6	35.6	0	40.00	0	0%	0	0.75	0
MC Call 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMC\|20260220\|40.00C Delta0.9773 Imp Vol1.9017 Bid31.6 Gamma0.0022 Theoretical33.6 Ask35.6 Theta-0.0566 Intrinsic Value33.11 Volume0 Vega0.0067 Time Value-33.11 Open Interest0 Rho0.0071 Delta / Theta-17.2563 MC Put 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMC\|20260220\|40.00P Delta-0.0492 Imp Vol2.425 Bid0 Gamma0.0033 Theoretical0.75 Ask0.75 Theta-0.1429 Intrinsic Value-33.11 Volume0 Vega0.013 Time Value33.11 Open Interest0 Rho-0.0012 Delta / Theta0.3443
0	0%	27.3	29.7	0	45.00	0.05	0%	0	0.95	0
MC Call 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMC\|20260220\|45.00C Delta0.9823 Imp Vol1.4205 Bid27.3 Gamma0.0024 Theoretical28.5 Ask29.7 Theta-0.0337 Intrinsic Value28.11 Volume0 Vega0.0054 Time Value-28.11 Open Interest0 Rho0.0076 Delta / Theta-29.112 MC Put 45.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolMC\|20260220\|45.00P Delta-0.0674 Imp Vol2.1545 Bid0 Gamma0.0047 Theoretical0.95 Ask0.95 Theta-0.1626 Intrinsic Value-28.11 Volume0 Vega0.0166 Time Value28.16 Open Interest1 Rho-0.0016 Delta / Theta0.4146
					73.11	Price @ Feb 09, 2026 20:32 GMT
1.21	0.83%	0.3	3.1	25	75.00	2.65	0%	1.85	4.7	0
MC Call 75.00 Exp: Feb 20, 2026 Last: 1.21 Chg.: 0.83% SymbolMC\|20260220\|75.00C Delta0.3803 Imp Vol0.3714 Bid0.3 Gamma0.0805 Theoretical1.21 Ask3.1 Theta-0.0819 Intrinsic Value-1.89 Volume25 Vega0.0485 Time Value3.1 Open Interest540 Rho0.0075 Delta / Theta-4.6459 MC Put 75.00 Exp: Feb 20, 2026 Last: 2.65 Chg.: 0% SymbolMC\|20260220\|75.00P Delta-0.5897 Imp Vol0.4651 Bid1.85 Gamma0.0656 Theoretical3.27 Ask4.7 Theta-0.1042 Intrinsic Value1.89 Volume0 Vega0.0495 Time Value0.76 Open Interest6 Rho-0.0121 Delta / Theta5.6614
0.01	0%	0	0.75	0	80.00	0	0%	6.3	8.7	0
MC Call 80.00 Exp: Feb 20, 2026 Last: 0.01 Chg.: 0% SymbolMC\|20260220\|80.00C Delta0.1988 Imp Vol0.5557 Bid0 Gamma0.0394 Theoretical0.75 Ask0.75 Theta-0.0897 Intrinsic Value-6.89 Volume0 Vega0.0355 Time Value6.9 Open Interest49 Rho0.0039 Delta / Theta-2.2154 MC Put 80.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMC\|20260220\|80.00P Delta-0.7821 Imp Vol0.5963 Bid6.3 Gamma0.0387 Theoretical7.5 Ask8.7 Theta-0.1007 Intrinsic Value6.89 Volume0 Vega0.0374 Time Value-6.89 Open Interest0 Rho-0.0159 Delta / Theta7.7693
0.36	0%	0	0.5	0	85.00	14.7	0%	10.8	14	0
MC Call 85.00 Exp: Feb 20, 2026 Last: 0.36 Chg.: 0% SymbolMC\|20260220\|85.00C Delta0.1214 Imp Vol0.6891 Bid0 Gamma0.023 Theoretical0.5 Ask0.5 Theta-0.0804 Intrinsic Value-11.89 Volume0 Vega0.0257 Time Value12.25 Open Interest104 Rho0.0024 Delta / Theta-1.5088 MC Put 85.00 Exp: Feb 20, 2026 Last: 14.7 Chg.: 0% SymbolMC\|20260220\|85.00P Delta-0.8396 Imp Vol0.7953 Bid10.8 Gamma0.024 Theoretical12.4 Ask14 Theta-0.1108 Intrinsic Value11.89 Volume0 Vega0.0309 Time Value2.81 Open Interest1 Rho-0.0172 Delta / Theta7.5797

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

MC Comments

Write your thoughts about Moelis & Co

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,448.27	+99.11	+1.56%
Nikkei 225	57,677.50	+1313.56	+2.33%
Shanghai	4,122.34	-0.75	-0.02%
US 500	6,964.7	-0.1	0.00%
US Tech 100	25,257.1	-11.0	-0.04%
DAX	25,014.87	+293.41	+1.19%
Dollar Index	96.725	+0.037	+0.04%

Crude Oil WTI	64.19	-0.17	-0.26%
Brent Oil	68.91	-0.13	-0.19%
Natural Gas	3.105	-0.037	-1.18%
Gold	5,053.96	-25.44	-0.50%
Silver	80.970	-1.264	-1.54%
US Soybeans	1,112.00	+2.25	+0.20%
Copper	5.9085	-0.0530	-0.89%

Philippines 2Y	4.986	0.000	0.00%
Philippines 10Y	5.938	0.000	0.00%
Philippines 20Y	6.525	0.000	0.00%
U.S. 2Y	3.477	-0.006	-0.17%
U.S. 10Y	4.185	-0.009	-0.21%
U.S. 30Y	4.842	-0.007	-0.14%
Germany 10Y	2.8394	-0.0082	-0.29%

Alphabet C	324.29	+1.19	+0.37%
Golden Haven	668.00	-82.00	-10.93%
Anheuser Busch ADR	76.04	+0.23	+0.30%
Booking	4,234.32	-222.85	-5.00%
Apple	274.53	-3.33	-1.20%
Alibaba ADR	163.00	+0.49	+0.30%
Tesla	417.32	+6.21	+1.51%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MC	73.22	-0.03	-0.04%
	VRNS	25.61	+2.96	+13.07%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	14.8400	+1.23%	7.89M
JG Summit	28.350	+1.43%	2.91M
Metropolitan Bank	73.80	+0.82%	1.87M
Jollibee Foods	198.20	+0.10%	1.33M
BDO Unibank	139.20	+1.02%	629.55K
International Container	658.000	+4.44%	622.62K
Ayala	568.50	+3.65%	375.93K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	7.75	+9.77%	0.60K
United Paragon Mining	0.0049	+6.52%	4.00M
Dito CME Holdings	0.7000	+6.06%	31.26M
EEI	2.260	+4.63%	177.00K
Now	0.680	+4.62%	1.00M
Bright Kindle	0.690	+4.55%	12.00K
International Container	658.000	+4.44%	622.62K

Name	Last	Chg. %	Vol.
Golden Haven	668.00	-10.93%	0.34K
NiHAO Mineral	0.385	-6.10%	110.00K
Medilines Distributors	0.22	-5.96%	50.00K
PHINMA	15.140	-5.38%	22.20K
Del Monte Pacific Ltd	4.290	-5.30%	9.00K
LFM Properties	0.04	-5.13%	100.00K
Island Information and Tech	0.1140	-5.00%	890.00K