Options Chain for RHYTHM PHARMACEUTICALS INC COM (RYTM) - $62.36 as of 5/27/2025 3:33:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.50 | 37.70 | 30.90 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:54 PM EST |
| 30.00 | 28.60 | 32.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 35.00 | 23.80 | 27.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 40.00 | 19.00 | 23.00 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 45.00 | 14.10 | 18.20 | % | 0 | 0 | 1.04 | 0.95 | 0.01 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 50.00 | 9.60 | 13.40 | 9.50 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.88 | 0.02 | -0.03 | 3/26/2025 | 5/27/2025 1:58:54 PM EST |
| 55.00 | 5.70 | 9.80 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.72 | 0.03 | -0.03 | 4/7/2025 | 5/27/2025 1:58:54 PM EST |
| 60.00 | 2.80 | 6.50 | 6.70 | 0.00 | 0.00% | 0 | 40 | 0.48 | 0.56 | 0.04 | -0.04 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 65.00 | 1.35 | 4.70 | 4.53 | 0.00 | 0.00% | 0 | 662 | 0.49 | 0.40 | 0.04 | -0.04 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 70.00 | 0.40 | 3.10 | 1.25 | 0.00 | 0.00% | 0 | 197 | 0.48 | 0.25 | 0.03 | -0.04 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 75.00 | 0.00 | 2.50 | 1.65 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.13 | 0.02 | -0.02 | 4/8/2025 | 5/27/2025 1:58:54 PM EST |
| 80.00 | 0.00 | 2.40 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.07 | 0.01 | -0.01 | 3/17/2025 | 5/27/2025 1:58:54 PM EST |
| 85.00 | 0.00 | 2.30 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.03 | 0.01 | -0.01 | 3/17/2025 | 5/27/2025 1:58:54 PM EST |
| 90.00 | 0.00 | 2.30 | 1.05 | 0.00 | 0.00% | 0 | 17 | 1.02 | 0.01 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 1:58:54 PM EST |
| 95.00 | 0.00 | 2.25 | 0.75 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.01 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 30.00 | 0.00 | 2.35 | 1.05 | 0.00 | 0.00% | 0 | 14 | 1.86 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 1:58:54 PM EST |
| 35.00 | 0.00 | 2.50 | 2.15 | 0.00 | 0.00% | 0 | 39 | 1.57 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 1:58:54 PM EST |
| 40.00 | 0.00 | 2.60 | 3.50 | 0.00 | 0.00% | 0 | 4 | 1.30 | -0.01 | 0.00 | -0.01 | 12/16/2024 | 5/27/2025 1:58:54 PM EST |
| 45.00 | 0.00 | 2.45 | 3.77 | 0.00 | 0.00% | 0 | 150 | 1.02 | -0.05 | 0.01 | -0.02 | 4/9/2025 | 5/27/2025 1:58:54 PM EST |
| 50.00 | 0.00 | 2.75 | 1.50 | 0.00 | 0.00% | 0 | 1,145 | 0.83 | -0.12 | 0.02 | -0.03 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 55.00 | 0.05 | 3.80 | 2.45 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.28 | 0.03 | -0.03 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 60.00 | 2.05 | 5.90 | 4.10 | 0.00 | 0.00% | 0 | 29 | 0.49 | -0.44 | 0.04 | -0.04 | 5/16/2025 | 5/27/2025 1:58:54 PM EST |
| 65.00 | 4.80 | 9.00 | % | 0 | 0 | 0.49 | -0.60 | 0.04 | -0.04 | 5/27/2025 1:58:54 PM EST | |||
| 70.00 | 8.30 | 12.50 | % | 0 | 0 | 0.76 | -0.75 | 0.03 | -0.04 | 5/27/2025 1:58:54 PM EST | |||
| 75.00 | 12.80 | 16.90 | % | 0 | 0 | 0.77 | -0.87 | 0.02 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 80.00 | 17.60 | 21.70 | % | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 85.00 | 22.50 | 26.80 | % | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 90.00 | 27.60 | 31.70 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 95.00 | 32.60 | 36.80 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |