Breaking News

Moelis & Co (MC)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

66.49 -1.02 -1.51%

00:08:39 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 155,801
Bid/Ask: 0.00 / 0.00
Day's Range: 66.09 - 67.82

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

Jul 20, 2026 16:02 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	35	38.8	0	30.00	0	0%	0	0.3	0
MC Call 30.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMC\|20260821\|30.00C Delta0.9743 Imp Vol1.5617 Bid35 Gamma0.0019 Theoretical36.9 Ask38.8 Theta-0.0254 Intrinsic Value36.38 Volume0 Vega0.0112 Time Value-36.38 Open Interest0 Rho0.0141 Delta / Theta-38.3625 MC Put 30.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMC\|20260821\|30.00P Delta-0.014 Imp Vol1.3488 Bid0 Gamma0.0013 Theoretical0.15 Ask0.3 Theta-0.0148 Intrinsic Value-36.38 Volume0 Vega0.007 Time Value36.38 Open Interest0 Rho-0.0009 Delta / Theta0.9442
0	0%	30.1	33.8	0	35.00	0	0%	0	0.95	0
MC Call 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMC\|20260821\|35.00C Delta0.9663 Imp Vol1.3241 Bid30.1 Gamma0.0082 Theoretical31.95 Ask33.8 Theta-0.0275 Intrinsic Value31.38 Volume0 Vega0.0141 Time Value-31.38 Open Interest0 Rho0.0174 Delta / Theta-35.1499 MC Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMC\|20260821\|35.00P Delta-0.0373 Imp Vol1.3783 Bid0 Gamma0.003 Theoretical0.47 Ask0.95 Theta-0.0346 Intrinsic Value-31.38 Volume0 Vega0.0161 Time Value31.38 Open Interest0 Rho-0.0024 Delta / Theta1.0804
0	0%	25	28.7	0	40.00	0	0%	0	0.95	0
MC Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMC\|20260821\|40.00C Delta0.9675 Imp Vol1.0141 Bid25 Gamma0.0036 Theoretical26.85 Ask28.7 Theta-0.0203 Intrinsic Value26.38 Volume0 Vega0.0137 Time Value-26.38 Open Interest0 Rho0.0186 Delta / Theta-47.5747 MC Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMC\|20260821\|40.00P Delta-0.0454 Imp Vol1.1312 Bid0 Gamma0.0043 Theoretical0.48 Ask0.95 Theta-0.0332 Intrinsic Value-26.38 Volume0 Vega0.0188 Time Value26.38 Open Interest0 Rho-0.0028 Delta / Theta1.3657
					66.38	Price @ Jul 20, 2026 16:02 GMT
2.2	-16.98%	1.7	2.4	8	70.00	0	0%	5.4	7.5	0
MC Call 70.00 Exp: Aug 21, 2026 Last: 2.2 Chg.: -16.98% SymbolMC\|20260821\|70.00C Delta0.3725 Imp Vol0.433 Bid1.7 Gamma0.0442 Theoretical2.05 Ask2.4 Theta-0.0502 Intrinsic Value-3.62 Volume8 Vega0.0745 Time Value5.82 Open Interest25 Rho0.018 Delta / Theta-7.4267 MC Put 70.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMC\|20260821\|70.00P Delta-0.5821 Imp Vol0.5679 Bid5.4 Gamma0.0348 Theoretical6.45 Ask7.5 Theta-0.0677 Intrinsic Value3.62 Volume0 Vega0.0767 Time Value-3.62 Open Interest0 Rho-0.0337 Delta / Theta8.5982
1	0%	0.55	1.15	0	75.00	0	0%	7.8	11	0
MC Call 75.00 Exp: Aug 21, 2026 Last: 1 Chg.: 0% SymbolMC\|20260821\|75.00C Delta0.1923 Imp Vol0.4301 Bid0.55 Gamma0.0322 Theoretical0.85 Ask1.15 Theta-0.0361 Intrinsic Value-8.62 Volume0 Vega0.0539 Time Value9.62 Open Interest65 Rho0.0097 Delta / Theta-5.3288 MC Put 75.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMC\|20260821\|75.00P Delta-0.7855 Imp Vol0.4632 Bid7.8 Gamma0.0318 Theoretical9.4 Ask11 Theta-0.0408 Intrinsic Value8.62 Volume0 Vega0.0571 Time Value-8.62 Open Interest0 Rho-0.0425 Delta / Theta19.2564
0	0%	0	1.4	0	80.00	0	0%	12.2	15.5	0
MC Call 80.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMC\|20260821\|80.00C Delta0.1396 Imp Vol0.5336 Bid0 Gamma0.0211 Theoretical0.7 Ask1.4 Theta-0.0364 Intrinsic Value-13.62 Volume0 Vega0.0438 Time Value13.62 Open Interest33 Rho0.007 Delta / Theta-3.8344 MC Put 80.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMC\|20260821\|80.00P Delta-0.8854 Imp Vol0.483 Bid12.2 Gamma0.0202 Theoretical13.85 Ask15.5 Theta-0.0276 Intrinsic Value13.62 Volume0 Vega0.0376 Time Value-13.62 Open Interest0 Rho-0.045 Delta / Theta32.0289

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	6,415.72	+11.61	+0.18%
Nikkei 225	64,141.12	-2694.42	-4.03%
Shanghai	3,796.28	+32.13	+0.85%
US 500	7,494.5	+36.8	+0.49%
US Tech 100	28,933.5	+340.8	+1.19%
DAX	24,861.67	+30.69	+0.12%
Dollar Index	100.795	+0.209	+0.21%

Crude Oil WTI	81.38	-0.40	-0.49%
Brent Oil	87.93	-0.17	-0.19%
Natural Gas	2.846	-0.065	-2.23%
Gold	4,021.92	+3.12	+0.08%
Silver	57.413	+1.087	+1.93%
US Soybeans	1,229.88	+26.88	+2.23%
Copper	6.3575	-0.0675	-1.05%

Philippines 2Y	6.434	0.000	0.00%
Philippines 10Y	7.371	0.000	0.00%
Philippines 20Y	7.395	0.000	0.00%
U.S. 2Y	4.219	+0.047	+1.13%
U.S. 10Y	4.591	+0.050	+1.10%
U.S. 30Y	5.107	+0.043	+0.85%
Germany 10Y	3.1509	+0.0033	+0.10%

Alphabet C	355.51	+9.39	+2.71%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	81.08	+0.51	+0.63%
Booking	179.71	-1.97	-1.08%
Apple	325.41	-8.33	-2.50%
Alibaba ADR	121.17	+6.20	+5.39%
Tesla	376.22	-4.62	-1.21%

Recent Quotes

Name	Price	Chg.	Chg. %
MC	66.49	-1.02	-1.51%
PRO/USD	0.2359	+0.0033	+1.44%
MPXOF	0.000001	0.000000	0.00%
6337	2,198.0	-146.0	-6.23%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.960	-0.24%	18.31M
International Container	1,027.000	+2.91%	1.85M
BDO Unibank	126.80	-0.16%	1.70M
SM Investments	598.00	+0.17%	896.20K
Ayala Pref	508.50	+5.06%	605.04K
Globe Telecom Pref	1,870.00	+2.52%	175.05K
PLDT	1,258.00	+0.64%	170.75K

Name	Last	Chg. %	Vol.
LBC Express	7.300	+19.87%	6.00K
Lopez	5.000	+18.76%	3.57M
Atlas Consolidated Mining	10.280	+17.49%	15.27M
Forum Pacific	0.315	+16.67%	20.00K
Metro Alliance Holdings Equities	1.00	+14.94%	10.00K
Philippine Estates	0.440	+14.29%	1.17M
Anchor Land	4.000	+14.29%	10.00K

Name	Last	Chg. %	Vol.
IPM	1.630	-7.91%	1.00K
Century Peak Holdings Corp	2.050	-7.66%	21.00K
Island Information and Tech	0.1320	-5.71%	7.36M
Empire East Land	0.101	-5.61%	3.75M
First Gen	18.34	-4.48%	3.43M
SM Prime	18.240	-4.40%	7.04M
ACE Enexor	2.980	-4.18%	6.00K