Options Chain for MILLROSE PPTYS INC COM CL A (MRP) - $34.30 as of 8/22/2025 8:22:48 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 | 16.20 | 18.80 | 17.50 | % | 1.00 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 20.00 | 13.70 | 16.10 | 14.90 | % | 0.74 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 22.50 | 11.00 | 14.00 | 12.50 | % | 0.56 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 8.80 | 11.50 | 10.15 | % | 0.41 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 3.80 | 6.60 | 5.20 | 4.50 | +1.75 | +63.64% | 0.17 | 6 | 34 | 1.22 | 0.99 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.36 | +105.89% | 0.02 | 340 | 1,980 | 0.28 | 0.37 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | -1.45 | -93.55% | 0.00 | 8 | 17 | 0.24 | -0.01 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 1.15 | 1.40 | 1.28 | 1.30 | -1.30 | -50.00% | 0.04 | 1 | 1 | 0.16 | -0.63 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 5.10 | 7.20 | 6.15 | % | 0.15 | 0 | 0 | 0.73 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 10.00 | 12.00 | 11.00 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |