Options Chain for MILLROSE PPTYS INC COM CL A (MRP) - $32.49 as of 10/8/2025 4:22:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.50 | 17.30 | 15.90 | 15.74 | 0.00 | 0.00% | 0.91 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:58 PM EST |
| 20.00 | 12.10 | 14.80 | 13.45 | % | 0.67 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 22.50 | 9.50 | 12.30 | 10.90 | % | 0.48 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 25.00 | 7.30 | 8.20 | 7.75 | % | 0.31 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 30.00 | 2.30 | 2.95 | 2.63 | 2.81 | +0.11 | +4.08% | 0.09 | 1 | 3 | 0.52 | 0.95 | 0.06 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.14 | +0.04 | +40.00% | 0.00 | 288 | 3,740 | 0.32 | 0.11 | 0.11 | -0.02 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.11 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.49 | -0.05 | 0.06 | -0.01 | 9/25/2025 | 10/8/2025 3:59:58 PM EST |
| 35.00 | 2.30 | 2.45 | 2.38 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 311 | 0.35 | -0.89 | 0.11 | -0.02 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 40.00 | 6.90 | 8.40 | 7.65 | % | 0.19 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 45.00 | 11.60 | 13.80 | 12.70 | % | 0.28 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST |