Options Chain for MILLROSE PPTYS INC COM CL A (MRP) - $30.39 as of 12/26/2025 8:28:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.00 | 17.40 | 15.70 | % | 1.05 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 17.50 | 11.50 | 14.90 | 13.20 | % | 0.75 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 20.00 | 8.90 | 12.40 | 10.65 | % | 0.53 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 22.50 | 6.50 | 9.90 | 8.20 | 11.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 12/26/2025 4:00:03 PM EST |
| 25.00 | 5.10 | 5.80 | 5.45 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 309 | 0.63 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 30.00 | 1.35 | 1.60 | 1.48 | 1.40 | +0.05 | +3.71% | 0.05 | 7 | 1,419 | 0.33 | 0.53 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 20 | 1,222 | 0.32 | 0.13 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,835 | 0.51 | 0.02 | 0.01 | 0.00 | 12/18/2025 | 12/26/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/26/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 30.00 | 1.45 | 2.25 | 1.85 | 1.55 | -0.51 | -24.76% | 0.06 | 5 | 326 | 0.35 | -0.47 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 35.00 | 5.20 | 5.70 | 5.45 | 6.60 | 0.00 | 0.00% | 0.16 | 0 | 201 | 0.36 | -0.87 | 0.05 | -0.01 | 11/19/2025 | 12/26/2025 4:00:03 PM EST |
| 40.00 | 8.40 | 12.30 | 10.35 | 7.90 | 0.00 | 0.00% | 0.26 | 0 | 118 | 1.05 | -0.98 | 0.01 | 0.00 | 10/8/2025 | 12/26/2025 4:00:03 PM EST |
| 45.00 | 13.40 | 17.30 | 15.35 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 50.00 | 18.40 | 22.30 | 20.35 | % | 0.41 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST |