Options Chain for RHYTHM PHARMACEUTICALS INC COM (RYTM) - $97.23 as of 10/3/2025 3:22:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 52.40 | 56.70 | 54.55 | % | 1.21 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 50.00 | 47.70 | 51.80 | 49.75 | % | 0.99 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 55.00 | 42.80 | 47.00 | 44.90 | % | 0.82 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 60.00 | 38.10 | 42.00 | 40.05 | % | 0.67 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 65.00 | 33.50 | 37.30 | 35.40 | 36.65 | % | 0.54 | 2 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 70.00 | 28.80 | 32.50 | 30.65 | % | 0.44 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 75.00 | 24.10 | 27.70 | 25.90 | % | 0.35 | 0 | 0 | 0.93 | 0.94 | 0.01 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 80.00 | 19.30 | 23.20 | 21.25 | 20.73 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.79 | 0.89 | 0.01 | -0.05 | 9/18/2025 | 10/3/2025 3:59:53 PM EST |
| 85.00 | 15.50 | 18.90 | 17.20 | % | 0.20 | 0 | 0 | 0.54 | 0.82 | 0.01 | -0.06 | 10/3/2025 3:59:53 PM EST | |||
| 90.00 | 12.10 | 15.20 | 13.65 | 12.65 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.55 | 0.74 | 0.02 | -0.08 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 95.00 | 9.10 | 12.30 | 10.70 | 11.83 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.56 | 0.64 | 0.02 | -0.09 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 100.00 | 6.60 | 9.90 | 8.25 | 7.38 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.57 | 0.54 | 0.02 | -0.09 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 105.00 | 3.70 | 7.70 | 5.70 | 9.58 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.54 | 0.44 | 0.02 | -0.09 | 9/5/2025 | 10/3/2025 3:59:53 PM EST |
| 110.00 | 1.65 | 5.60 | 3.63 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.49 | 0.35 | 0.02 | -0.08 | 9/18/2025 | 10/3/2025 3:59:53 PM EST |
| 115.00 | 0.45 | 4.00 | 2.23 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.28 | 0.02 | -0.07 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.65 | 0.21 | 0.01 | -0.06 | 10/3/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | 0.16 | 0.01 | -0.05 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.80 | 1.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.12 | 0.01 | -0.04 | 9/15/2025 | 10/3/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.08 | 0.01 | -0.03 | 9/15/2025 | 10/3/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | 0.06 | 0.01 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | 0.04 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.00 | -0.01 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.75 | 1.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.32 | 0.00 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.95 | 1.48 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.19 | -0.01 | 0.00 | -0.01 | 8/15/2025 | 10/3/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.80 | 1.40 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.02 | -0.03 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 3.20 | 1.60 | 1.05 | -0.10 | -8.70% | 0.02 | 1 | 15 | 0.92 | -0.06 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 80.00 | 0.10 | 3.60 | 1.85 | 1.60 | -0.25 | -13.52% | 0.02 | 1 | 10 | 0.57 | -0.11 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 85.00 | 0.75 | 4.50 | 2.63 | 2.50 | -0.20 | -7.41% | 0.03 | 1 | 6 | 0.57 | -0.18 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 90.00 | 2.05 | 4.20 | 3.13 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.50 | -0.26 | 0.02 | -0.08 | 9/23/2025 | 10/3/2025 3:59:53 PM EST |
| 95.00 | 4.10 | 7.00 | 5.55 | 6.11 | +2.08 | +51.62% | 0.06 | 1 | 4 | 0.55 | -0.36 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 100.00 | 6.90 | 10.00 | 8.45 | 6.70 | -0.30 | -4.29% | 0.08 | 1 | 6 | 0.58 | -0.46 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 105.00 | 9.10 | 12.70 | 10.90 | % | 0.10 | 0 | 0 | 0.54 | -0.56 | 0.02 | -0.09 | 10/3/2025 3:59:53 PM EST | |||
| 110.00 | 12.10 | 15.50 | 13.80 | % | 0.13 | 0 | 0 | 0.49 | -0.65 | 0.02 | -0.08 | 10/3/2025 3:59:53 PM EST | |||
| 115.00 | 15.20 | 19.10 | 17.15 | % | 0.15 | 0 | 0 | 0.62 | -0.72 | 0.02 | -0.07 | 10/3/2025 3:59:53 PM EST | |||
| 120.00 | 19.50 | 23.30 | 21.40 | % | 0.18 | 0 | 0 | 0.63 | -0.79 | 0.01 | -0.06 | 10/3/2025 3:59:53 PM EST | |||
| 125.00 | 24.00 | 27.90 | 25.95 | % | 0.21 | 0 | 0 | 0.67 | -0.84 | 0.01 | -0.05 | 10/3/2025 3:59:53 PM EST | |||
| 130.00 | 28.90 | 32.60 | 30.75 | % | 0.24 | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 135.00 | 33.80 | 38.00 | 35.90 | % | 0.27 | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 140.00 | 38.70 | 43.00 | 40.85 | % | 0.29 | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 145.00 | 43.80 | 48.10 | 45.95 | % | 0.32 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 150.00 | 48.80 | 53.00 | 50.90 | % | 0.34 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST |