Options Chain for MILLROSE PPTYS INC COM CL A (MRP) - $32.18 as of 10/3/2025 9:30:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.40 | 21.90 | 20.65 | 20.74 | 0.00 | 0.00% | 1.65 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 15.00 | 15.50 | 19.50 | 17.50 | % | 1.17 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 17.50 | 13.90 | 17.00 | 15.45 | % | 0.88 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 20.00 | 12.20 | 12.80 | 12.50 | 13.10 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 22.50 | 9.70 | 12.10 | 10.90 | 8.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 7.30 | 7.60 | 7.45 | 7.60 | -0.40 | -5.00% | 0.30 | 39 | 351 | 0.43 | 0.98 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 2.95 | 3.10 | 3.03 | 3.18 | 0.00 | 0.00% | 0.10 | 0 | 1,916 | 0.35 | 0.74 | 0.08 | -0.02 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 35.00 | 0.55 | 0.70 | 0.63 | 0.70 | 0.00 | 0.00% | 0.02 | 56 | 1,367 | 0.33 | 0.28 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,541 | 0.36 | 0.04 | 0.02 | 0.00 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/3/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/3/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/3/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 3,360 | 0.47 | -0.02 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.09 | +14.76% | 0.02 | 3 | 2,037 | 0.35 | -0.26 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 35.00 | 3.20 | 3.40 | 3.30 | 3.11 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.33 | -0.72 | 0.09 | -0.01 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 40.00 | 6.90 | 8.60 | 7.75 | 6.11 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.68 | -0.96 | 0.02 | 0.00 | 9/17/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 11.60 | 14.40 | 13.00 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 50.00 | 16.80 | 19.60 | 18.20 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |