Options Chain for RHYTHM PHARMACEUTICALS INC COM (RYTM) - $105.18 as of 12/8/2025 9:26:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 73.20 | 77.40 | 75.30 | % | 2.51 | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 35.00 | 68.20 | 72.40 | 70.30 | % | 2.01 | 0 | 0 | 2.64 | 0.99 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 40.00 | 63.30 | 67.50 | 65.40 | % | 1.64 | 0 | 0 | 2.37 | 0.99 | 0.00 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 45.00 | 58.30 | 62.50 | 60.40 | % | 1.34 | 0 | 0 | 2.11 | 0.98 | 0.00 | -0.04 | 12/8/2025 3:59:57 PM EST | |||
| 50.00 | 53.40 | 57.60 | 55.50 | 40.43 | 0.00 | 0.00% | 1.11 | 0 | 0 | 1.91 | 0.96 | 0.00 | -0.06 | 7/10/2025 | 12/8/2025 3:59:57 PM EST |
| 55.00 | 48.40 | 52.70 | 50.55 | % | 0.92 | 0 | 0 | 1.72 | 0.94 | 0.00 | -0.08 | 12/8/2025 3:59:57 PM EST | |||
| 60.00 | 43.80 | 47.90 | 45.85 | 34.50 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.55 | 0.93 | 0.00 | -0.09 | 7/17/2025 | 12/8/2025 3:59:57 PM EST |
| 65.00 | 38.90 | 43.20 | 41.05 | 44.20 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.44 | 0.90 | 0.00 | -0.11 | 10/15/2025 | 12/8/2025 3:59:57 PM EST |
| 70.00 | 34.80 | 38.00 | 36.40 | 41.80 | 0.00 | 0.00% | 0.52 | 0 | 200 | 1.22 | 0.87 | 0.00 | -0.13 | 11/26/2025 | 12/8/2025 3:59:57 PM EST |
| 75.00 | 30.40 | 34.30 | 32.35 | 27.35 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.82 | 0.84 | 0.01 | -0.16 | 11/5/2025 | 12/8/2025 3:59:57 PM EST |
| 80.00 | 26.60 | 30.30 | 28.45 | 29.93 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.92 | 0.80 | 0.01 | -0.17 | 11/24/2025 | 12/8/2025 3:59:57 PM EST |
| 85.00 | 22.90 | 27.00 | 24.95 | 30.40 | 0.00 | 0.00% | 0.29 | 0 | 451 | 0.95 | 0.77 | 0.01 | -0.18 | 10/28/2025 | 12/8/2025 3:59:57 PM EST |
| 90.00 | 20.00 | 23.60 | 21.80 | 16.55 | 0.00 | 0.00% | 0.24 | 0 | 551 | 0.98 | 0.73 | 0.01 | -0.18 | 11/5/2025 | 12/8/2025 3:59:57 PM EST |
| 95.00 | 17.00 | 20.50 | 18.75 | 16.60 | 0.00 | 0.00% | 0.20 | 0 | 34 | 0.97 | 0.68 | 0.01 | -0.18 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 100.00 | 14.00 | 18.00 | 16.00 | 13.80 | 0.00 | 0.00% | 0.16 | 0 | 453 | 0.97 | 0.63 | 0.01 | -0.18 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 105.00 | 11.60 | 15.50 | 13.55 | 13.15 | +2.05 | +18.47% | 0.13 | 109 | 13 | 0.96 | 0.58 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 110.00 | 9.10 | 12.90 | 11.00 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 108 | 0.93 | 0.51 | 0.01 | -0.17 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 115.00 | 6.50 | 9.00 | 7.75 | 8.00 | -0.20 | -2.44% | 0.07 | 1 | 1,659 | 0.82 | 0.44 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 120.00 | 4.30 | 8.30 | 6.30 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 1,215 | 0.82 | 0.37 | 0.01 | -0.14 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 125.00 | 2.45 | 6.40 | 4.43 | 4.20 | -2.95 | -41.26% | 0.04 | 109 | 120 | 0.77 | 0.29 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 130.00 | 1.00 | 4.90 | 2.95 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.70 | 0.20 | 0.01 | -0.08 | 11/10/2025 | 12/8/2025 3:59:57 PM EST |
| 135.00 | 0.05 | 4.00 | 2.03 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | 0.12 | 0.01 | -0.05 | 9/10/2025 | 12/8/2025 3:59:57 PM EST |
| 140.00 | 0.75 | 3.60 | 2.18 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.76 | 0.10 | 0.01 | -0.05 | 12/2/2025 | 12/8/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 3.10 | 1.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.08 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.75 | 1.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | 0.06 | 0.01 | -0.03 | 11/19/2025 | 12/8/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.02 | 0.04 | 0.00 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.06 | 0.02 | 0.00 | -0.01 | 12/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.95 | 0.00 | 0.00 | -0.01 | 9/22/2025 | 12/8/2025 3:59:57 PM EST |
| 35.00 | 0.05 | 2.30 | 1.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.99 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 12/8/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.63 | -0.01 | 0.00 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 45.00 | 0.10 | 2.40 | 1.25 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.64 | -0.02 | 0.00 | -0.04 | 11/6/2025 | 12/8/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | -0.04 | 0.00 | -0.06 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 55.00 | 0.05 | 2.55 | 1.30 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.28 | -0.06 | 0.00 | -0.08 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 2.70 | 1.35 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.56 | -0.07 | 0.00 | -0.09 | 11/6/2025 | 12/8/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.95 | 1.48 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.43 | -0.10 | 0.00 | -0.11 | 11/6/2025 | 12/8/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 3.40 | 1.70 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.33 | -0.13 | 0.00 | -0.13 | 11/12/2025 | 12/8/2025 3:59:57 PM EST |
| 75.00 | 0.20 | 3.90 | 2.05 | 1.80 | 0.00 | 0.00% | 0.03 | 1 | 16 | 0.90 | -0.16 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 80.00 | 1.00 | 4.50 | 2.75 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.91 | -0.20 | 0.01 | -0.17 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 85.00 | 2.40 | 6.30 | 4.35 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.96 | -0.23 | 0.01 | -0.18 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 90.00 | 5.00 | 8.30 | 6.65 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.03 | -0.27 | 0.01 | -0.18 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 95.00 | 7.50 | 10.00 | 8.75 | 7.50 | +0.13 | +1.77% | 0.09 | 452 | 1,389 | 1.04 | -0.32 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 100.00 | 10.00 | 12.40 | 11.20 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 713 | 1.04 | -0.37 | 0.01 | -0.18 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 105.00 | 12.30 | 14.90 | 13.60 | 12.50 | 0.00 | 0.00% | 0.13 | 0 | 575 | 1.03 | -0.42 | 0.01 | -0.18 | 11/26/2025 | 12/8/2025 3:59:57 PM EST |
| 110.00 | 13.20 | 17.00 | 15.10 | % | 0.14 | 0 | 0 | 0.92 | -0.49 | 0.01 | -0.17 | 12/8/2025 3:59:57 PM EST | |||
| 115.00 | 15.70 | 19.50 | 17.60 | % | 0.15 | 0 | 0 | 0.87 | -0.56 | 0.01 | -0.16 | 12/8/2025 3:59:57 PM EST | |||
| 120.00 | 18.50 | 22.50 | 20.50 | % | 0.17 | 0 | 0 | 0.83 | -0.63 | 0.01 | -0.14 | 12/8/2025 3:59:57 PM EST | |||
| 125.00 | 22.30 | 25.50 | 23.90 | % | 0.19 | 0 | 0 | 0.80 | -0.71 | 0.01 | -0.11 | 12/8/2025 3:59:57 PM EST | |||
| 130.00 | 25.90 | 29.10 | 27.50 | % | 0.21 | 0 | 0 | 0.75 | -0.80 | 0.01 | -0.08 | 12/8/2025 3:59:57 PM EST | |||
| 135.00 | 29.20 | 33.50 | 31.35 | % | 0.23 | 0 | 0 | 0.88 | -0.88 | 0.01 | -0.05 | 12/8/2025 3:59:57 PM EST | |||
| 140.00 | 33.60 | 37.80 | 35.70 | % | 0.26 | 0 | 0 | 0.91 | -0.90 | 0.01 | -0.05 | 12/8/2025 3:59:57 PM EST | |||
| 145.00 | 38.00 | 42.50 | 40.25 | % | 0.28 | 0 | 0 | 0.90 | -0.92 | 0.01 | -0.04 | 12/8/2025 3:59:57 PM EST | |||
| 150.00 | 42.80 | 47.20 | 45.00 | % | 0.30 | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.03 | 12/8/2025 3:59:57 PM EST | |||
| 155.00 | 47.80 | 52.20 | 50.00 | % | 0.32 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 160.00 | 52.80 | 57.00 | 54.90 | % | 0.34 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST |