Options Chain for RHYTHM PHARMACEUTICALS INC COM (RYTM) - $64.41 as of 5/5/2025 9:07:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.20 | 31.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 22.50 | 26.80 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 17.50 | 21.80 | % | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 12.80 | 17.00 | % | 0 | 0 | 0.98 | 0.91 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 8.20 | 12.50 | % | 0 | 0 | 0.62 | 0.84 | 0.02 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 4.60 | 8.30 | 6.39 | -0.88 | -12.11% | 1 | 14 | 0.41 | 0.71 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 1.55 | 5.70 | 3.64 | -0.86 | -19.12% | 1 | 382 | 0.41 | 0.52 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 1.35 | 3.00 | 2.00 | 0.00 | 0.00% | 0 | 62 | 0.45 | 0.35 | 0.04 | -0.04 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 978 | 0.50 | 0.24 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.35 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.14 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | 0.09 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.06 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.20 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.25 | % | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.35 | % | 0 | 0 | 1.17 | -0.03 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.45 | % | 0 | 0 | 0.77 | -0.09 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.60 | 1.50 | 0.00 | 0.00% | 0 | 40 | 0.77 | -0.16 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.15 | 3.70 | % | 0 | 0 | 0.44 | -0.29 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 3.40 | 6.20 | % | 0 | 0 | 0.51 | -0.48 | 0.04 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 5.30 | 8.90 | % | 0 | 0 | 0.40 | -0.65 | 0.04 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 9.00 | 13.00 | % | 0 | 0 | 0.69 | -0.76 | 0.03 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 13.70 | 18.00 | % | 0 | 0 | 0.78 | -0.86 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 18.60 | 22.90 | % | 0 | 0 | 0.88 | -0.91 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 23.60 | 27.90 | % | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST |