Options Chain for MILLROSE PPTYS INC COM CL A (MRP) - $27.63 as of 4/3/2026 5:18:35 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 | 11.20 | 14.70 | 12.95 | 13.18 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 17.50 | 9.30 | 10.80 | 10.05 | % | 0.57 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 20.00 | 6.40 | 8.30 | 7.35 | 9.03 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.91 | 0.99 | 0.01 | 0.00 | 3/25/2026 | 4/2/2026 3:59:59 PM EST |
| 22.50 | 4.70 | 6.30 | 5.50 | % | 0.24 | 0 | 0 | 0.87 | 0.94 | 0.03 | -0.01 | 4/2/2026 3:59:59 PM EST | |||
| 25.00 | 2.90 | 3.80 | 3.35 | 2.95 | -0.73 | -19.84% | 0.13 | 129 | 22 | 0.42 | 0.81 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 30.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.03 | -5.18% | 0.02 | 150 | 767 | 0.35 | 0.29 | 0.10 | -0.02 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 41 | 3,318 | 0.39 | 0.04 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 844 | 1.04 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 4/2/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 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 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.55 | +0.50 | +1,000.00% | 0.01 | 20 | 11 | 0.79 | -0.01 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 22.50 | 0.05 | 0.35 | 0.20 | 0.35 | +0.22 | +169.24% | 0.01 | 4 | 59 | 0.46 | -0.06 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 25.00 | 0.20 | 0.75 | 0.48 | 0.57 | +0.17 | +42.50% | 0.02 | 45 | 205 | 0.40 | -0.19 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 30.00 | 2.60 | 3.00 | 2.80 | 3.07 | +0.47 | +18.08% | 0.09 | 20 | 369 | 0.35 | -0.71 | 0.10 | -0.02 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 35.00 | 5.90 | 8.00 | 6.95 | 7.48 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.75 | -0.96 | 0.02 | 0.00 | 3/31/2026 | 4/2/2026 3:59:59 PM EST |
| 40.00 | 10.80 | 14.40 | 12.60 | 8.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 4/2/2026 3:59:59 PM EST |
| 45.00 | 15.60 | 19.50 | 17.55 | % | 0.39 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 50.00 | 20.70 | 24.50 | 22.60 | % | 0.45 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST |