Options Chain for MILLROSE PPTYS INC COM CL A (MRP) - $31.98 as of 12/3/2025 8:34:47 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 | 12.50 | 16.10 | 14.30 | % | 0.82 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 20.00 | 10.00 | 13.00 | 11.50 | 8.50 | 0.00 | 0.00% | 0.57 | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:01 PM EST |
| 22.50 | 7.80 | 10.70 | 9.25 | % | 0.41 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 25.00 | 5.30 | 8.30 | 6.80 | 6.40 | 0.00 | 0.00% | 0.27 | 0 | 22 | 1.64 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:01 PM EST |
| 30.00 | 2.10 | 2.40 | 2.25 | 2.30 | +0.90 | +64.29% | 0.07 | 65 | 2,764 | 0.37 | 0.81 | 0.11 | -0.02 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 31 | 1,331 | 0.32 | 0.12 | 0.08 | -0.01 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,496 | 0.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 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 | 2.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/3/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 36 | 0.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.25 | -50.00% | 0.01 | 47 | 2,734 | 0.36 | -0.19 | 0.11 | -0.02 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 35.00 | 3.00 | 4.10 | 3.55 | 3.13 | -1.87 | -37.40% | 0.10 | 17 | 80 | 0.86 | -0.88 | 0.08 | -0.01 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 40.00 | 7.50 | 8.20 | 7.85 | 8.04 | -2.04 | -20.24% | 0.20 | 2 | 277 | 0.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 45.00 | 12.70 | 14.80 | 13.75 | % | 0.31 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 50.00 | 17.00 | 20.00 | 18.50 | % | 0.37 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |