Options Chain for MILLROSE PPTYS INC COM CL A (MRP) - $24.31 as of 10/27/2026 8:06:24 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 | 10.60 | 14.00 | 12.30 | % | 0.98 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 15.00 | 8.00 | 11.10 | 9.55 | 8.11 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 17.50 | 5.90 | 8.30 | 7.10 | 12.35 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.26 | 0.99 | 0.01 | 0.00 | 7/2/2026 | 10/27/2026 3:59:57 PM EST |
| 20.00 | 3.80 | 5.90 | 4.85 | 4.16 | 0.00 | 0.00% | 0.24 | 0 | 56 | 0.97 | 0.93 | 0.04 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 22.50 | 2.35 | 2.75 | 2.55 | 2.70 | +0.20 | +8.00% | 0.11 | 162 | 236 | 0.36 | 0.76 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 25.00 | 0.75 | 1.25 | 1.00 | 1.01 | -0.04 | -3.81% | 0.04 | 53 | 693 | 0.33 | 0.47 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.03 | +17.65% | 0.01 | 24 | 1,760 | 0.40 | 0.08 | 0.04 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 8 | 2,969 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 882 | 0.80 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 26 | 1.62 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.08 | -0.01 | 0.01 | 0.00 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 3 | 886 | 0.44 | -0.07 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 22.50 | 0.50 | 0.60 | 0.55 | 0.52 | -0.38 | -42.23% | 0.02 | 17 | 274 | 0.38 | -0.24 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 25.00 | 1.15 | 1.90 | 1.53 | 1.90 | -0.22 | -10.38% | 0.06 | 31 | 2,353 | 0.34 | -0.53 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 30.00 | 4.60 | 6.70 | 5.65 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 239 | 0.80 | -0.92 | 0.04 | 0.00 | 10/9/2026 | 10/27/2026 3:59:57 PM EST |
| 35.00 | 10.50 | 11.40 | 10.95 | 9.60 | 0.00 | 0.00% | 0.31 | 0 | 68 | 0.97 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:57 PM EST |
| 40.00 | 15.50 | 16.50 | 16.00 | 10.80 | 0.00 | 0.00% | 0.40 | 0 | 40 | 1.22 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:57 PM EST |
| 45.00 | 19.40 | 22.70 | 21.05 | 17.78 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 3:59:57 PM EST |
| 50.00 | 24.20 | 27.70 | 25.95 | % | 0.52 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |