Options Chain for MILLROSE PPTYS INC COM CL A (MRP) - $30.65 as of 11/26/2025 8:40:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.30 | 17.80 | 16.05 | % | 1.07 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 17.50 | 12.00 | 15.30 | 13.65 | % | 0.78 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 20.00 | 9.60 | 12.80 | 11.20 | % | 0.56 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 22.50 | 7.00 | 10.40 | 8.70 | % | 0.39 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 25.00 | 4.40 | 7.50 | 5.95 | % | 0.24 | 0 | 0 | 1.12 | 0.88 | 0.05 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 30.00 | 1.65 | 2.10 | 1.88 | 2.00 | -0.80 | -28.58% | 0.06 | 15 | 193 | 0.42 | 0.54 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.40 | -0.06 | -13.05% | 0.01 | 1 | 1,030 | 0.36 | 0.19 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,890 | 0.50 | 0.05 | 0.02 | 0.00 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 46 | 0.56 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 25.00 | 0.10 | 0.30 | 0.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.38 | -0.12 | 0.05 | -0.01 | 10/24/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 1.35 | 2.75 | 2.05 | 1.30 | 0.00 | 0.00% | 0.07 | 4 | 130 | 0.46 | -0.46 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 3.60 | 5.30 | 4.45 | 4.64 | 0.00 | 0.00% | 0.13 | 0 | 178 | 0.35 | -0.81 | 0.06 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 7.90 | 11.40 | 9.65 | 7.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.94 | -0.95 | 0.02 | 0.00 | 10/8/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 13.50 | 16.40 | 14.95 | % | 0.33 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 50.00 | 17.90 | 21.60 | 19.75 | % | 0.40 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |