Options Chain for RHYTHM PHARMACEUTICALS INC COM (RYTM) - $100.71 as of 12/9/2025 9:17:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 78.50 | 82.60 | 80.55 | % | 4.03 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 22.50 | 76.10 | 80.30 | 78.20 | % | 3.48 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 25.00 | 73.60 | 77.80 | 75.70 | % | 3.03 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 30.00 | 68.70 | 72.70 | 70.70 | 56.00 | 0.00 | 0.00% | 2.36 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/9/2025 3:59:55 PM EST |
| 35.00 | 63.70 | 67.70 | 65.70 | % | 1.88 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 40.00 | 58.70 | 62.70 | 60.70 | 61.90 | 0.00 | 0.00% | 1.52 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 45.00 | 53.80 | 57.70 | 55.75 | 58.59 | +41.09 | +234.80% | 1.24 | 1 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 50.00 | 49.30 | 52.80 | 51.05 | 54.00 | 0.00 | 0.00% | 1.02 | 0 | 59 | 3.40 | 1.00 | 0.00 | -0.02 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 55.00 | 43.90 | 47.80 | 45.85 | 33.30 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.03 | 7/9/2025 | 12/9/2025 3:59:55 PM EST |
| 60.00 | 39.30 | 42.90 | 41.10 | 42.14 | +14.14 | +50.50% | 0.69 | 1 | 14 | 2.69 | 0.99 | 0.00 | -0.06 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 65.00 | 35.20 | 37.30 | 36.25 | 41.90 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.16 | 0.98 | 0.00 | -0.10 | 11/24/2025 | 12/9/2025 3:59:55 PM EST |
| 70.00 | 29.90 | 33.10 | 31.50 | 32.15 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.10 | 0.93 | 0.00 | -0.21 | 9/9/2025 | 12/9/2025 3:59:55 PM EST |
| 75.00 | 25.20 | 28.50 | 26.85 | 6.30 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.91 | 0.92 | 0.01 | -0.20 | 5/21/2025 | 12/9/2025 3:59:55 PM EST |
| 80.00 | 20.60 | 24.10 | 22.35 | 6.55 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.76 | 0.88 | 0.01 | -0.27 | 2/5/2025 | 12/9/2025 3:59:55 PM EST |
| 85.00 | 17.20 | 20.20 | 18.70 | 21.60 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.34 | 0.81 | 0.01 | -0.34 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 90.00 | 13.40 | 16.70 | 15.05 | 20.36 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.33 | 0.74 | 0.01 | -0.39 | 11/24/2025 | 12/9/2025 3:59:55 PM EST |
| 95.00 | 10.40 | 13.70 | 12.05 | 17.80 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.34 | 0.65 | 0.02 | -0.43 | 12/1/2025 | 12/9/2025 3:59:55 PM EST |
| 100.00 | 7.00 | 9.90 | 8.45 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.19 | 0.56 | 0.02 | -0.44 | 12/1/2025 | 12/9/2025 3:59:55 PM EST |
| 105.00 | 4.70 | 8.60 | 6.65 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.25 | 0.47 | 0.02 | -0.43 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 110.00 | 2.50 | 6.50 | 4.50 | 5.50 | -2.75 | -33.34% | 0.04 | 1 | 21 | 1.17 | 0.37 | 0.02 | -0.38 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 115.00 | 1.00 | 4.80 | 2.90 | 6.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.09 | 0.26 | 0.02 | -0.29 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 3.70 | 1.85 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.46 | 0.19 | 0.02 | -0.25 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 3.00 | 1.50 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.50 | 0.11 | 0.01 | -0.16 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.80 | 1.40 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.61 | 0.06 | 0.01 | -0.10 | 12/1/2025 | 12/9/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.66 | 0.03 | 0.00 | -0.05 | 11/26/2025 | 12/9/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.65 | 1.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.02 | 0.00 | -0.03 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.01 | 0.00 | -0.02 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 12/9/2025 3:59:55 PM EST |
| 155.00 | 0.15 | 2.45 | 1.30 | 0.20 | -1.00 | -83.34% | 0.01 | 1 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 12/9/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/9/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 12/9/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 5.64 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 12/9/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/9/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/9/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 0.65 | 0.35 | 0.12 | +0.02 | +20.00% | 0.01 | 10 | 12 | 2.18 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | -0.03 | 11/26/2024 | 12/9/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.80 | -0.01 | 0.00 | -0.06 | 5/5/2025 | 12/9/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.48 | -0.02 | 0.00 | -0.10 | 9/4/2025 | 12/9/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 0.70 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | -0.07 | 0.00 | -0.21 | 11/18/2025 | 12/9/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 2.70 | 1.35 | 1.17 | -0.88 | -42.93% | 0.02 | 1 | 5 | 1.96 | -0.08 | 0.01 | -0.20 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 3.50 | 1.75 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.85 | -0.12 | 0.01 | -0.27 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 85.00 | 0.50 | 3.90 | 2.20 | 2.35 | +0.05 | +2.18% | 0.03 | 2 | 11 | 1.21 | -0.19 | 0.01 | -0.34 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 90.00 | 2.00 | 5.60 | 3.80 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.29 | -0.26 | 0.01 | -0.39 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 95.00 | 4.00 | 7.90 | 5.95 | 5.97 | -1.03 | -14.72% | 0.06 | 4 | 17 | 1.34 | -0.35 | 0.02 | -0.43 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 100.00 | 6.60 | 9.00 | 7.80 | 7.52 | 0.00 | 0.00% | 0.08 | 0 | 18 | 1.26 | -0.44 | 0.02 | -0.44 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 105.00 | 9.00 | 12.40 | 10.70 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.27 | -0.53 | 0.02 | -0.43 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 110.00 | 11.60 | 15.10 | 13.35 | 15.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.16 | -0.63 | 0.02 | -0.38 | 11/21/2025 | 12/9/2025 3:59:55 PM EST |
| 115.00 | 15.00 | 18.70 | 16.85 | 15.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.10 | -0.74 | 0.02 | -0.29 | 8/28/2025 | 12/9/2025 3:59:55 PM EST |
| 120.00 | 18.80 | 22.70 | 20.75 | % | 0.17 | 0 | 0 | 1.47 | -0.81 | 0.02 | -0.25 | 12/9/2025 3:59:55 PM EST | |||
| 125.00 | 23.10 | 27.20 | 25.15 | % | 0.20 | 0 | 0 | 1.55 | -0.89 | 0.01 | -0.16 | 12/9/2025 3:59:55 PM EST | |||
| 130.00 | 27.80 | 31.70 | 29.75 | % | 0.23 | 0 | 0 | 1.60 | -0.94 | 0.01 | -0.10 | 12/9/2025 3:59:55 PM EST | |||
| 135.00 | 32.60 | 36.60 | 34.60 | 28.62 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.73 | -0.97 | 0.00 | -0.05 | 11/28/2025 | 12/9/2025 3:59:55 PM EST |
| 140.00 | 37.40 | 41.50 | 39.45 | 32.92 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.88 | -0.98 | 0.00 | -0.03 | 11/28/2025 | 12/9/2025 3:59:55 PM EST |
| 145.00 | 42.40 | 46.50 | 44.45 | % | 0.31 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.02 | 12/9/2025 3:59:55 PM EST | |||
| 150.00 | 47.30 | 51.40 | 49.35 | % | 0.33 | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:55 PM EST | |||
| 155.00 | 52.30 | 56.40 | 54.35 | % | 0.35 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST |