Options Chain for MILLROSE PPTYS INC COM CL A (MRP) - $25.32 as of 5/12/2025 1:20:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.50 | 12.60 | % | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 5/12/2025 11:59:06 AM EST | |||
| 17.50 | 7.90 | 10.10 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 5/12/2025 11:59:06 AM EST | |||
| 20.00 | 5.00 | 7.40 | 5.80 | 0.00 | 0.00% | 0 | 15 | 3.95 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/12/2025 11:59:06 AM EST |
| 22.50 | 3.60 | 4.10 | 3.62 | +1.18 | +48.37% | 2 | 1,494 | 1.29 | 0.98 | 0.03 | -0.01 | 5/12/2025 | 5/12/2025 11:59:06 AM EST |
| 25.00 | 1.35 | 1.60 | 1.40 | +0.35 | +33.34% | 1 | 2,265 | 0.67 | 0.75 | 0.19 | -0.06 | 5/12/2025 | 5/12/2025 11:59:06 AM EST |
| 30.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.28 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/12/2025 11:59:06 AM EST |
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/12/2025 11:59:06 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 5/12/2025 11:59:06 AM EST | |||
| 17.50 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 5 | 4.78 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/12/2025 11:59:06 AM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,645 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 11:59:06 AM EST |
| 22.50 | 0.00 | 0.10 | 1.91 | 0.00 | 0.00% | 0 | 310 | 0.99 | -0.02 | 0.03 | -0.01 | 4/9/2025 | 5/12/2025 11:59:06 AM EST |
| 25.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 925 | 0.65 | -0.25 | 0.19 | -0.06 | 5/5/2025 | 5/12/2025 11:59:06 AM EST |
| 30.00 | 3.60 | 5.30 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/12/2025 11:59:06 AM EST | |||
| 35.00 | 7.30 | 9.10 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/12/2025 11:59:06 AM EST |