Options Chain for MILLROSE PPTYS INC COM CL A (MRP) - $27.10 as of 5/8/2026 7:52:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 13.60 | 12.35 | 13.18 | 0.00 | 0.00% | 0.82 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 3:59:51 PM EST |
| 17.50 | 8.70 | 11.00 | 9.85 | % | 0.56 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 20.00 | 6.30 | 8.50 | 7.40 | 10.88 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 22.50 | 3.90 | 5.70 | 4.80 | % | 0.21 | 0 | 0 | 2.18 | 0.99 | 0.01 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 25.00 | 1.50 | 2.90 | 2.20 | 3.27 | 0.00 | 0.00% | 0.09 | 0 | 119 | 1.22 | 0.85 | 0.11 | -0.04 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 9 | 1,097 | 0.53 | 0.08 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,508 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 902 | 1.41 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.78 | -0.01 | 0.01 | -0.01 | 4/24/2026 | 5/8/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 308 | 0.53 | -0.14 | 0.11 | -0.04 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 30.00 | 2.90 | 3.30 | 3.10 | 2.56 | 0.00 | 0.00% | 0.10 | 0 | 217 | 0.78 | -0.92 | 0.07 | -0.02 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 35.00 | 6.90 | 9.20 | 8.05 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 40.00 | 11.80 | 14.00 | 12.90 | % | 0.32 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 45.00 | 16.60 | 19.10 | 17.85 | % | 0.40 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 50.00 | 21.30 | 24.50 | 22.90 | % | 0.46 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST |