Options Chain for RHYTHM PHARMACEUTICALS INC COM (RYTM) - $102.52 as of 2/2/2026 9:08:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 43.00 | 47.30 | 45.15 | % | 0.75 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 65.00 | 38.10 | 42.30 | 40.20 | % | 0.62 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 70.00 | 33.10 | 37.40 | 35.25 | % | 0.50 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 75.00 | 28.30 | 32.40 | 30.35 | % | 0.40 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 2/2/2026 9:59:01 AM EST | |||
| 80.00 | 23.30 | 27.50 | 25.40 | % | 0.32 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.02 | 2/2/2026 9:59:01 AM EST | |||
| 85.00 | 19.00 | 22.60 | 20.80 | % | 0.24 | 0 | 0 | 0.99 | 0.97 | 0.01 | -0.04 | 2/2/2026 9:59:01 AM EST | |||
| 90.00 | 14.50 | 17.90 | 16.20 | 24.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.95 | 0.91 | 0.01 | -0.07 | 12/22/2025 | 2/2/2026 9:59:01 AM EST |
| 95.00 | 11.20 | 13.60 | 12.40 | 11.87 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.56 | 0.82 | 0.02 | -0.10 | 1/21/2026 | 2/2/2026 9:59:01 AM EST |
| 100.00 | 7.00 | 9.90 | 8.45 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.53 | 0.68 | 0.03 | -0.14 | 1/22/2026 | 2/2/2026 9:59:01 AM EST |
| 105.00 | 4.50 | 7.70 | 6.10 | 4.44 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.56 | 0.54 | 0.03 | -0.16 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 110.00 | 1.95 | 5.80 | 3.88 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.61 | 0.41 | 0.03 | -0.16 | 1/29/2026 | 2/2/2026 9:59:01 AM EST |
| 115.00 | 1.00 | 4.70 | 2.85 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.66 | 0.30 | 0.02 | -0.15 | 1/29/2026 | 2/2/2026 9:59:01 AM EST |
| 120.00 | 1.00 | 3.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.72 | 0.21 | 0.02 | -0.12 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.00 | 0.14 | 0.01 | -0.09 | 2/2/2026 9:59:01 AM EST | |||
| 130.00 | 0.00 | 3.10 | 1.55 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.09 | 0.01 | -0.07 | 1/15/2026 | 2/2/2026 9:59:01 AM EST |
| 135.00 | 0.00 | 2.65 | 1.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.06 | 0.01 | -0.05 | 1/15/2026 | 2/2/2026 9:59:01 AM EST |
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.22 | 0.03 | 0.00 | -0.03 | 2/2/2026 9:59:01 AM EST | |||
| 145.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.30 | 0.02 | 0.00 | -0.02 | 2/2/2026 9:59:01 AM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.37 | 0.01 | 0.00 | -0.01 | 2/2/2026 9:59:01 AM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.45 | 0.01 | 0.00 | -0.01 | 2/2/2026 9:59:01 AM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:59:01 AM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 75.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 2/2/2026 9:59:01 AM EST | |||
| 80.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.31 | -0.01 | 0.00 | -0.02 | 1/23/2026 | 2/2/2026 9:59:01 AM EST |
| 85.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.15 | -0.03 | 0.01 | -0.04 | 2/2/2026 9:59:01 AM EST | |||
| 90.00 | 0.00 | 2.80 | 1.40 | 1.29 | -0.24 | -15.69% | 0.02 | 1 | 117 | 0.95 | -0.09 | 0.01 | -0.07 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 95.00 | 0.05 | 3.20 | 1.63 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | -0.18 | 0.02 | -0.10 | 1/16/2026 | 2/2/2026 9:59:01 AM EST |
| 100.00 | 2.75 | 4.20 | 3.48 | 3.79 | -0.21 | -5.25% | 0.03 | 1 | 33 | 0.61 | -0.32 | 0.03 | -0.14 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 105.00 | 3.70 | 7.10 | 5.40 | 7.33 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.64 | -0.46 | 0.03 | -0.16 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 110.00 | 6.80 | 10.30 | 8.55 | 11.03 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.66 | -0.59 | 0.03 | -0.16 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 115.00 | 10.40 | 14.00 | 12.20 | 8.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.84 | -0.70 | 0.02 | -0.15 | 1/14/2026 | 2/2/2026 9:59:01 AM EST |
| 120.00 | 14.60 | 18.50 | 16.55 | % | 0.14 | 0 | 0 | 0.86 | -0.79 | 0.02 | -0.12 | 2/2/2026 9:59:01 AM EST | |||
| 125.00 | 19.00 | 23.00 | 21.00 | % | 0.17 | 0 | 0 | 0.92 | -0.86 | 0.01 | -0.09 | 2/2/2026 9:59:01 AM EST | |||
| 130.00 | 23.60 | 27.30 | 25.45 | % | 0.20 | 0 | 0 | 0.97 | -0.91 | 0.01 | -0.07 | 2/2/2026 9:59:01 AM EST | |||
| 135.00 | 28.30 | 32.00 | 30.15 | % | 0.22 | 0 | 0 | 1.07 | -0.94 | 0.01 | -0.05 | 2/2/2026 9:59:01 AM EST | |||
| 140.00 | 33.20 | 37.00 | 35.10 | % | 0.25 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.03 | 2/2/2026 9:59:01 AM EST | |||
| 145.00 | 38.10 | 42.00 | 40.05 | % | 0.28 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.02 | 2/2/2026 9:59:01 AM EST | |||
| 150.00 | 43.00 | 47.30 | 45.15 | % | 0.30 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 2/2/2026 9:59:01 AM EST | |||
| 155.00 | 47.90 | 52.20 | 50.05 | % | 0.32 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 2/2/2026 9:59:01 AM EST | |||
| 160.00 | 52.90 | 57.10 | 55.00 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 165.00 | 57.90 | 62.20 | 60.05 | % | 0.36 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 170.00 | 62.90 | 67.20 | 65.05 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST |