Options Chain for MILLROSE PPTYS INC COM CL A (MRP) - $26.12 as of 3/25/2025 9:53:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.80 | 15.70 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:53 PM EST | |||
| 15.00 | 9.30 | 13.20 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:53 PM EST | |||
| 17.50 | 6.80 | 10.70 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:53 PM EST | |||
| 20.00 | 5.80 | 6.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:53 PM EST | |||
| 22.50 | 3.40 | 4.10 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.98 | 0.07 | 0.00 | 3/18/2025 | 3/25/2025 3:59:53 PM EST |
| 25.00 | 1.40 | 1.70 | 1.38 | -0.12 | -8.00% | 78 | 1,112 | 0.40 | 0.67 | 0.16 | -0.01 | 3/25/2025 | 3/25/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.20 | 0.25 | +0.20 | +400.00% | 1 | 10 | 0.49 | 0.05 | 0.05 | 0.00 | 3/25/2025 | 3/25/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/25/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/25/2025 3:59:53 PM EST |
| 22.50 | 0.05 | 0.25 | 0.10 | -0.28 | -73.69% | 1 | 4,006 | 0.44 | -0.02 | 0.07 | 0.00 | 3/25/2025 | 3/25/2025 3:59:53 PM EST |
| 25.00 | 0.45 | 0.80 | 0.68 | +0.03 | +4.62% | 1 | 2 | 0.39 | -0.33 | 0.16 | -0.01 | 3/25/2025 | 3/25/2025 3:59:53 PM EST |
| 30.00 | 3.70 | 4.50 | % | 0 | 0 | 0.62 | -0.95 | 0.05 | 0.00 | 3/25/2025 3:59:53 PM EST | |||
| 35.00 | 8.60 | 9.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:53 PM EST |