Options Chain for MILLROSE PPTYS INC COM CL A (MRP) - $26.52 as of 3/28/2025 8:28:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.50 | 13.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 17.50 | 8.60 | 10.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 6.10 | 7.00 | 6.20 | 0.00 | 0.00% | 0 | 15 | 0.85 | 0.98 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 4.10 | 4.60 | 3.07 | 0.00 | 0.00% | 0 | 2,016 | 0.54 | 0.84 | 0.06 | -0.01 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 2.25 | 2.60 | 1.85 | 0.00 | 0.00% | 0 | 575 | 0.48 | 0.64 | 0.09 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 0.20 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.21 | 0.07 | -0.01 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.04 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 2.20 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 0.10 | 0.35 | 0.20 | -0.02 | -9.10% | 2 | 3,616 | 0.56 | -0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 0.35 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.16 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.95 | 1.65 | % | 0 | 0 | 0.48 | -0.36 | 0.09 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 3.80 | 4.60 | % | 0 | 0 | 0.53 | -0.79 | 0.07 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 8.30 | 10.20 | % | 0 | 0 | 1.02 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST |