Options Chain for MILLROSE PPTYS INC COM CL A (MRP) - $29.70 as of 1/30/2026 6:40:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.10 | 13.50 | 12.30 | % | 0.70 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 8.90 | 10.80 | 9.85 | % | 0.49 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.50 | 6.60 | 8.10 | 7.35 | % | 0.33 | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 25.00 | 4.40 | 5.60 | 5.00 | 6.75 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.61 | 0.94 | 0.03 | -0.01 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 1.20 | 1.40 | 1.30 | 1.27 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.31 | 0.51 | 0.12 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.10 | +200.00% | 0.01 | 14 | 5 | 0.33 | 0.09 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 0.80 | -0.06 | 0.03 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 30.00 | 1.25 | 1.55 | 1.40 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.31 | -0.49 | 0.12 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 4.80 | 6.00 | 5.40 | % | 0.15 | 0 | 0 | 0.58 | -0.91 | 0.05 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 40.00 | 8.50 | 11.70 | 10.10 | % | 0.25 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 14.00 | 17.10 | 15.55 | % | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |