Options Chain for MILLROSE PPTYS INC COM CL A (MRP) - $22.84 as of 10/9/2026 7:19:52 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 | 6.60 | 9.00 | 7.80 | 9.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:54 PM EST |
| 17.50 | 4.20 | 6.00 | 5.10 | 5.00 | +0.50 | +11.12% | 0.29 | 5 | 25 | 2.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 20.00 | 1.75 | 2.90 | 2.33 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.30 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 22.50 | 0.35 | 0.55 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 41 | 42 | 0.45 | 0.43 | 0.35 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.87 | 0.01 | 0.03 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 513 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 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 | 2.19 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 81 | 4,308 | 0.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 22.50 | 0.50 | 0.70 | 0.60 | 0.63 | +0.08 | +14.55% | 0.03 | 1 | 228 | 0.38 | -0.57 | 0.35 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 25.00 | 2.55 | 3.10 | 2.83 | 3.00 | -0.24 | -7.41% | 0.11 | 6 | 1,093 | 0.98 | -0.99 | 0.03 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 30.00 | 6.60 | 9.80 | 8.20 | 8.60 | 0.00 | 0.00% | 0.27 | 0 | 45 | 3.53 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 35.00 | 11.30 | 14.80 | 13.05 | 7.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:54 PM EST |
| 40.00 | 16.30 | 19.80 | 18.05 | % | 0.45 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 45.00 | 21.30 | 24.70 | 23.00 | % | 0.51 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST |