Options Chain for RHYTHM PHARMACEUTICALS INC COM (RYTM) - $80.31 as of 10/24/2025 6:20:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 63.50 | 67.60 | 65.55 | % | 1.46 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 50.00 | 58.50 | 62.70 | 60.60 | % | 1.21 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 55.00 | 53.40 | 57.70 | 55.55 | % | 1.01 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 60.00 | 48.60 | 52.60 | 50.60 | % | 0.84 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 65.00 | 43.60 | 47.70 | 45.65 | 36.65 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/24/2025 3:59:51 PM EST |
| 70.00 | 38.50 | 42.70 | 40.60 | % | 0.58 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 10/24/2025 3:59:51 PM EST | |||
| 75.00 | 33.70 | 37.80 | 35.75 | % | 0.48 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 10/24/2025 3:59:51 PM EST | |||
| 80.00 | 28.60 | 32.90 | 30.75 | 29.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.03 | 10/15/2025 | 10/24/2025 3:59:51 PM EST |
| 85.00 | 24.00 | 28.00 | 26.00 | 16.92 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.02 | 0.96 | 0.01 | -0.04 | 10/10/2025 | 10/24/2025 3:59:51 PM EST |
| 90.00 | 19.50 | 23.20 | 21.35 | 23.55 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.88 | 0.92 | 0.01 | -0.07 | 10/16/2025 | 10/24/2025 3:59:51 PM EST |
| 95.00 | 15.00 | 18.80 | 16.90 | 18.45 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.79 | 0.86 | 0.01 | -0.09 | 10/20/2025 | 10/24/2025 3:59:51 PM EST |
| 100.00 | 11.00 | 15.00 | 13.00 | 12.20 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.47 | 0.77 | 0.02 | -0.11 | 10/17/2025 | 10/24/2025 3:59:51 PM EST |
| 105.00 | 8.00 | 11.60 | 9.80 | 9.17 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.51 | 0.67 | 0.02 | -0.13 | 10/22/2025 | 10/24/2025 3:59:51 PM EST |
| 110.00 | 5.40 | 8.00 | 6.70 | 7.05 | -0.65 | -8.45% | 0.06 | 11 | 46 | 0.49 | 0.56 | 0.02 | -0.13 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 115.00 | 3.00 | 6.70 | 4.85 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.52 | 0.44 | 0.02 | -0.12 | 10/23/2025 | 10/24/2025 3:59:51 PM EST |
| 120.00 | 1.10 | 4.30 | 2.70 | 2.73 | -0.27 | -9.00% | 0.02 | 1 | 101 | 0.41 | 0.31 | 0.02 | -0.09 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 125.00 | 0.10 | 3.90 | 2.00 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.47 | 0.19 | 0.02 | -0.07 | 10/20/2025 | 10/24/2025 3:59:51 PM EST |
| 130.00 | 0.05 | 1.15 | 0.60 | 1.00 | +0.30 | +42.86% | 0.00 | 88 | 20 | 0.38 | 0.08 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 135.00 | 0.05 | 2.60 | 1.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.05 | 0.01 | -0.02 | 10/23/2025 | 10/24/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.85 | 0.03 | 0.01 | -0.02 | 10/24/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.01 | 10/24/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/24/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.40 | 1.20 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/24/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.45 | 1.23 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.50 | 0.00 | 0.00 | -0.01 | 9/23/2025 | 10/24/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.34 | -0.01 | 0.00 | -0.02 | 10/3/2025 | 10/24/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.89 | -0.02 | 0.00 | -0.03 | 10/14/2025 | 10/24/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.80 | 1.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.05 | -0.04 | 0.01 | -0.04 | 10/16/2025 | 10/24/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.80 | 1.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.90 | -0.08 | 0.01 | -0.07 | 10/17/2025 | 10/24/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 3.60 | 1.80 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.83 | -0.14 | 0.01 | -0.09 | 10/23/2025 | 10/24/2025 3:59:51 PM EST |
| 100.00 | 0.50 | 4.40 | 2.45 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.54 | -0.23 | 0.02 | -0.11 | 10/22/2025 | 10/24/2025 3:59:51 PM EST |
| 105.00 | 2.40 | 6.50 | 4.45 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.60 | -0.33 | 0.02 | -0.13 | 10/22/2025 | 10/24/2025 3:59:51 PM EST |
| 110.00 | 4.80 | 8.20 | 6.50 | 7.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.58 | -0.44 | 0.02 | -0.13 | 10/21/2025 | 10/24/2025 3:59:51 PM EST |
| 115.00 | 7.40 | 10.80 | 9.10 | % | 0.08 | 0 | 0 | 0.57 | -0.56 | 0.02 | -0.12 | 10/24/2025 3:59:51 PM EST | |||
| 120.00 | 10.50 | 13.70 | 12.10 | % | 0.10 | 0 | 0 | 0.53 | -0.69 | 0.02 | -0.09 | 10/24/2025 3:59:51 PM EST | |||
| 125.00 | 14.20 | 17.40 | 15.80 | % | 0.13 | 0 | 0 | 0.64 | -0.81 | 0.02 | -0.07 | 10/24/2025 3:59:51 PM EST | |||
| 130.00 | 18.80 | 21.80 | 20.30 | % | 0.16 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.03 | 10/24/2025 3:59:51 PM EST | |||
| 135.00 | 23.30 | 26.70 | 25.00 | % | 0.19 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.02 | 10/24/2025 3:59:51 PM EST | |||
| 140.00 | 27.70 | 32.00 | 29.85 | % | 0.21 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.02 | 10/24/2025 3:59:51 PM EST | |||
| 145.00 | 32.70 | 36.90 | 34.80 | % | 0.24 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 10/24/2025 3:59:51 PM EST | |||
| 150.00 | 37.50 | 41.70 | 39.60 | % | 0.26 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 155.00 | 42.50 | 46.60 | 44.55 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST |