Options Chain for RHYTHM PHARMACEUTICALS INC COM (RYTM) - $112.27 as of 12/26/2025 1:48:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.60 | 52.70 | 50.65 | % | 0.84 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 65.00 | 43.60 | 47.80 | 45.70 | % | 0.70 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 70.00 | 38.60 | 42.80 | 40.70 | % | 0.58 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 75.00 | 33.80 | 37.90 | 35.85 | % | 0.48 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 80.00 | 28.90 | 33.00 | 30.95 | % | 0.39 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 85.00 | 24.20 | 28.30 | 26.25 | % | 0.31 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 90.00 | 19.60 | 23.80 | 21.70 | 24.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.72 | 0.91 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 95.00 | 15.60 | 19.80 | 17.70 | % | 0.19 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 100.00 | 12.00 | 15.90 | 13.95 | % | 0.14 | 0 | 0 | 0.32 | 0.78 | 0.02 | -0.07 | 12/26/2025 4:00:04 PM EST | |||
| 105.00 | 9.00 | 12.90 | 10.95 | % | 0.10 | 0 | 0 | 0.36 | 0.70 | 0.02 | -0.08 | 12/26/2025 4:00:04 PM EST | |||
| 110.00 | 6.30 | 10.40 | 8.35 | % | 0.08 | 0 | 0 | 0.39 | 0.60 | 0.02 | -0.08 | 12/26/2025 4:00:04 PM EST | |||
| 115.00 | 4.20 | 8.30 | 6.25 | 8.59 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.50 | 0.02 | -0.08 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 120.00 | 2.60 | 6.60 | 4.60 | 5.36 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.41 | 0.40 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 125.00 | 1.00 | 5.30 | 3.15 | % | 0.03 | 0 | 0 | 0.40 | 0.32 | 0.02 | -0.06 | 12/26/2025 4:00:04 PM EST | |||
| 130.00 | 0.50 | 4.20 | 2.35 | % | 0.02 | 0 | 0 | 0.41 | 0.24 | 0.01 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 3.80 | 1.90 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.17 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.66 | 0.12 | 0.01 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.72 | 0.08 | 0.01 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.01 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.73 | -0.05 | 0.01 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.66 | -0.09 | 0.01 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 0.62 | -0.15 | 0.01 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 100.00 | 1.50 | 5.40 | 3.45 | 3.23 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.50 | -0.22 | 0.02 | -0.07 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 105.00 | 3.00 | 7.20 | 5.10 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.50 | -0.30 | 0.02 | -0.08 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 110.00 | 5.90 | 9.00 | 7.45 | 8.00 | +0.30 | +3.90% | 0.07 | 1 | 1 | 0.51 | -0.40 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 115.00 | 8.50 | 12.50 | 10.50 | % | 0.09 | 0 | 0 | 0.54 | -0.50 | 0.02 | -0.08 | 12/26/2025 4:00:04 PM EST | |||
| 120.00 | 12.00 | 15.70 | 13.85 | % | 0.12 | 0 | 0 | 0.55 | -0.60 | 0.02 | -0.07 | 12/26/2025 4:00:04 PM EST | |||
| 125.00 | 15.50 | 19.30 | 17.40 | % | 0.14 | 0 | 0 | 0.54 | -0.68 | 0.02 | -0.06 | 12/26/2025 4:00:04 PM EST | |||
| 130.00 | 19.50 | 23.40 | 21.45 | % | 0.17 | 0 | 0 | 0.61 | -0.76 | 0.01 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 135.00 | 24.00 | 27.70 | 25.85 | % | 0.19 | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 140.00 | 28.50 | 32.40 | 30.45 | % | 0.22 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 145.00 | 33.20 | 37.10 | 35.15 | % | 0.24 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 150.00 | 38.10 | 42.10 | 40.10 | % | 0.27 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 155.00 | 42.90 | 47.00 | 44.95 | % | 0.29 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 160.00 | 47.80 | 52.00 | 49.90 | % | 0.31 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 165.00 | 52.90 | 57.00 | 54.95 | % | 0.33 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 170.00 | 57.80 | 62.00 | 59.90 | % | 0.35 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST |