Options Chain for MILLROSE PPTYS INC COM CL A (MRP) - $25.84 as of 5/5/2025 8:42:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.10 | 14.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 10.40 | 11.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 8.20 | 9.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 5.50 | 6.60 | % | 0 | 0 | 0.90 | 0.96 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 22.50 | 3.60 | 4.00 | % | 0 | 0 | 0.62 | 0.84 | 0.06 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 1.85 | 2.10 | 1.80 | +0.10 | +5.89% | 130 | 1,988 | 0.43 | 0.62 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.07 | 0.06 | 0.00 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.35 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 1.40 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 0.79 | -0.04 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 22.50 | 0.30 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1,000 | 0.44 | -0.16 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.80 | 1.05 | % | 0 | 0 | 0.36 | -0.38 | 0.11 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 4.10 | 4.70 | % | 0 | 0 | 0.28 | -0.93 | 0.06 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 8.80 | 9.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |