Options Chain for MILLROSE PPTYS INC COM CL A (MRP) - $30.20 as of 2/2/2026 8:37:03 AM 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 | 13.70 | 16.10 | 14.90 | 14.81 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 11.20 | 13.60 | 12.40 | % | 0.71 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 8.80 | 10.40 | 9.60 | % | 0.48 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.50 | 6.50 | 8.00 | 7.25 | 7.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 4.20 | 5.40 | 4.80 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 323 | 0.83 | 0.99 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 0.55 | 0.85 | 0.70 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 3,349 | 0.30 | 0.49 | 0.18 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 1,234 | 0.41 | 0.02 | 0.02 | 0.00 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,885 | 0.82 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.67 | -0.01 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 0.85 | 1.55 | 1.20 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 2,262 | 0.31 | -0.51 | 0.18 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 5.20 | 5.70 | 5.45 | 4.51 | 0.00 | 0.00% | 0.16 | 0 | 159 | 0.62 | -0.98 | 0.02 | 0.00 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 40.00 | 9.40 | 10.90 | 10.15 | 7.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 3:59:54 PM EST |
| 45.00 | 14.10 | 16.40 | 15.25 | % | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 19.10 | 21.50 | 20.30 | % | 0.41 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |