Options Chain for RHYTHM PHARMACEUTICALS INC COM (RYTM) - $103.27 as of 8/22/2025 8:39:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 76.40 | 80.50 | 78.45 | % | 3.14 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 71.40 | 75.50 | 73.45 | % | 2.45 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 66.40 | 70.60 | 68.50 | % | 1.96 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 61.50 | 65.60 | 63.55 | % | 1.59 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 56.60 | 60.70 | 58.65 | % | 1.30 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 51.60 | 55.80 | 53.70 | % | 1.07 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 46.70 | 50.90 | 48.80 | 9.70 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 41.90 | 46.00 | 43.95 | 11.35 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.20 | 1.00 | 0.00 | -0.01 | 4/28/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 37.00 | 41.20 | 39.10 | 28.00 | 0.00 | 0.00% | 0.60 | 0 | 11 | 1.08 | 0.99 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 32.80 | 36.50 | 34.65 | 28.24 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.00 | 0.98 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 28.00 | 31.80 | 29.90 | 18.10 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.88 | 0.95 | 0.00 | -0.03 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 23.30 | 26.60 | 24.95 | 19.37 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.71 | 0.92 | 0.01 | -0.04 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 18.70 | 22.10 | 20.40 | 11.72 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.64 | 0.88 | 0.01 | -0.04 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 14.40 | 18.00 | 16.20 | 11.40 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.64 | 0.81 | 0.01 | -0.06 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 10.50 | 13.90 | 12.20 | 13.00 | +2.30 | +21.50% | 0.13 | 1 | 428 | 0.41 | 0.73 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 7.30 | 10.70 | 9.00 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.41 | 0.63 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 4.60 | 7.90 | 6.25 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.40 | 0.52 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 4.30 | 5.60 | 4.95 | 4.50 | +1.02 | +29.31% | 0.04 | 6 | 17 | 0.44 | 0.41 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 2.50 | 4.00 | 3.25 | % | 0.03 | 0 | 0 | 0.43 | 0.31 | 0.02 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 1.50 | 3.90 | 2.70 | 1.90 | % | 0.02 | 1 | 0 | 0.47 | 0.24 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 125.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.58 | 0.17 | 0.01 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.63 | 0.12 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.68 | 0.09 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.01 | -0.02 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.23 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.55 | 1.28 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.99 | -0.02 | 0.00 | -0.02 | 7/21/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.15 | 2.10 | 1.13 | 0.75 | -0.73 | -49.33% | 0.02 | 6 | 661 | 0.66 | -0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.40 | 1.50 | 0.95 | 0.95 | -0.15 | -13.64% | 0.01 | 6 | 684 | 0.53 | -0.08 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 3.50 | 1.75 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 502 | 0.71 | -0.12 | 0.01 | -0.04 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 1.15 | 4.30 | 2.73 | 2.27 | -2.33 | -50.66% | 0.03 | 20 | 8 | 0.52 | -0.19 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 1.35 | 5.00 | 3.18 | 3.22 | -2.48 | -43.51% | 0.03 | 20 | 1 | 0.44 | -0.27 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 3.10 | 6.30 | 4.70 | 5.30 | -2.20 | -29.34% | 0.05 | 2 | 9 | 0.47 | -0.37 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 5.30 | 9.00 | 7.15 | % | 0.07 | 0 | 0 | 0.42 | -0.48 | 0.02 | -0.07 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 8.00 | 11.30 | 9.65 | 24.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | -0.59 | 0.02 | -0.06 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 11.70 | 15.50 | 13.60 | % | 0.12 | 0 | 0 | 0.39 | -0.69 | 0.02 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 15.80 | 19.50 | 17.65 | 32.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.56 | -0.76 | 0.02 | -0.05 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 20.40 | 24.00 | 22.20 | % | 0.18 | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 25.10 | 29.00 | 27.05 | % | 0.21 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 30.00 | 34.00 | 32.00 | % | 0.24 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 34.90 | 39.00 | 36.95 | % | 0.26 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST |