Breaking News

Millrose Properties Inc (MRP)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

28.24 -0.37 -1.30%

02:28:55 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 391,246
Bid/Ask: 0.00 / 0.00
Day's Range: 28.12 - 28.59

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Millrose Properties Option Chain

Get free option data for MRP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Millrose Properties options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 23, 2026 18:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9.7	13	0	17.50	0	0%	0	0.25	0
MRP Call 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMRP\|20260821\|17.50C Delta0.9018 Imp Vol1.569 Bid9.7 Gamma0.0137 Theoretical11.35 Ask13 Theta-0.0324 Intrinsic Value10.67 Volume0 Vega0.0133 Time Value-10.67 Open Interest0 Rho0.0075 Delta / Theta-27.814 MRP Put 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMRP\|20260821\|17.50P Delta-0.0351 Imp Vol1.0118 Bid0 Gamma0.0096 Theoretical0.13 Ask0.25 Theta-0.0109 Intrinsic Value-10.67 Volume0 Vega0.0062 Time Value10.67 Open Interest10 Rho-0.0009 Delta / Theta3.2124
0	0%	7.3	10.6	0	20.00	0	0%	0	1	0
MRP Call 20.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMRP\|20260821\|20.00C Delta0.8679 Imp Vol1.2908 Bid7.3 Gamma0.0206 Theoretical8.95 Ask10.6 Theta-0.0333 Intrinsic Value8.17 Volume0 Vega0.0165 Time Value-8.17 Open Interest1 Rho0.0087 Delta / Theta-26.0571 MRP Put 20.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMRP\|20260821\|20.00P Delta-0.1039 Imp Vol1.1006 Bid0 Gamma0.0205 Theoretical0.5 Ask1 Theta-0.0277 Intrinsic Value-8.17 Volume0 Vega0.0144 Time Value8.17 Open Interest59 Rho-0.0027 Delta / Theta3.7478
0	0%	4.8	7.5	0	22.50	0.05	0%	0	0.1	0
MRP Call 22.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMRP\|20260821\|22.50C Delta0.8664 Imp Vol0.8069 Bid4.8 Gamma0.0336 Theoretical6.15 Ask7.5 Theta-0.0201 Intrinsic Value5.67 Volume0 Vega0.0167 Time Value-5.67 Open Interest0 Rho0.0094 Delta / Theta-43.1825 MRP Put 22.50 Exp: Aug 21, 2026 Last: 0.05 Chg.: 0% SymbolMRP\|20260821\|22.50P Delta-0.0338 Imp Vol0.4498 Bid0 Gamma0.0209 Theoretical0.05 Ask0.1 Theta-0.0048 Intrinsic Value-5.67 Volume0 Vega0.006 Time Value5.72 Open Interest77 Rho-0.0008 Delta / Theta7.0296
					28.17	Price @ Jul 23, 2026 18:10 GMT
0.38	-24%	0.3	0.4	16	30.00	2	0%	1.85	2.25	9
MRP Call 30.00 Exp: Aug 21, 2026 Last: 0.38 Chg.: -24% SymbolMRP\|20260821\|30.00C Delta0.2473 Imp Vol0.3127 Bid0.3 Gamma0.1271 Theoretical0.35 Ask0.4 Theta-0.0124 Intrinsic Value-1.83 Volume16 Vega0.0251 Time Value2.21 Open Interest2,489 Rho0.0047 Delta / Theta-20.0047 MRP Put 30.00 Exp: Aug 21, 2026 Last: 2 Chg.: 0% SymbolMRP\|20260821\|30.00P Delta-0.8108 Imp Vol0.243 Bid1.85 Gamma0.1355 Theoretical2.05 Ask2.25 Theta-0.0128 Intrinsic Value1.83 Volume9 Vega0.0209 Time Value0.17 Open Interest475 Rho-0.0198 Delta / Theta63.4446
0	0%	0	0.1	0	35.00	0	0%	5.2	8.9	0
MRP Call 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMRP\|20260821\|35.00C Delta0.0384 Imp Vol0.4239 Bid0 Gamma0.0247 Theoretical0.05 Ask0.1 Theta-0.0047 Intrinsic Value-6.83 Volume0 Vega0.0066 Time Value6.83 Open Interest1,119 Rho0.0008 Delta / Theta-8.2414 MRP Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMRP\|20260821\|35.00P Delta-0.8927 Imp Vol0.5691 Bid5.2 Gamma0.0383 Theoretical7.05 Ask8.9 Theta-0.0175 Intrinsic Value6.83 Volume0 Vega0.0139 Time Value-6.83 Open Interest0 Rho-0.0257 Delta / Theta50.8887
0	0%	0	0.05	0	40.00	0	0%	10.5	13.9	0
MRP Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMRP\|20260821\|40.00C Delta0.0163 Imp Vol0.5638 Bid0 Gamma0.009 Theoretical0.03 Ask0.05 Theta-0.0031 Intrinsic Value-11.83 Volume0 Vega0.0032 Time Value11.83 Open Interest2 Rho0.0003 Delta / Theta-5.3166 MRP Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMRP\|20260821\|40.00P Delta-0.8796 Imp Vol0.9313 Bid10.5 Gamma0.0256 Theoretical12.2 Ask13.9 Theta-0.0277 Intrinsic Value11.83 Volume0 Vega0.0152 Time Value-11.83 Open Interest0 Rho-0.0294 Delta / Theta31.7388

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

MRP Comments

Write your thoughts about Millrose Properties Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,283.12	+15.27	+0.24%
Nikkei 225	66,422.60	+307.00	+0.46%
Shanghai	3,876.78	+9.74	+0.25%
US 500	7,397.1	-101.9	-1.36%
US Tech 100	28,405.9	-592.2	-2.04%
DAX	24,709.33	-446.08	-1.77%
Dollar Index	101.285	+0.331	+0.33%

Crude Oil WTI	92.19	+5.36	+6.17%
Brent Oil	100.67	+6.60	+7.02%
Natural Gas	2.917	-0.008	-0.27%
Gold	4,047.47	-104.43	-2.52%
Silver	57.793	-2.506	-4.16%
US Soybeans	1,240.88	+1.88	+0.15%
Copper	6.3185	-0.1750	-2.70%

Philippines 2Y	6.483	+0.007	+0.11%
Philippines 10Y	7.467	+0.045	+0.61%
Philippines 20Y	7.480	+0.105	+1.42%
U.S. 2Y	4.360	+0.058	+1.35%
U.S. 10Y	4.702	+0.045	+0.97%
U.S. 30Y	5.170	+0.023	+0.45%
Germany 10Y	3.2045	-0.0067	-0.21%

Alphabet C	319.91	-22.00	-6.43%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.00	-3.08	-3.71%
Booking	172.48	-5.38	-3.02%
Apple	320.21	-5.68	-1.74%
Alibaba ADR	113.26	-3.31	-2.84%
Tesla	321.00	-53.01	-14.17%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MRP	28.24	-0.37	-1.30%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.840	-0.47%	16.37M
Manila Water	35.100	-1.68%	5.29M
BDO Unibank	126.00	+2.52%	2.16M
Bank of the Philippine Islands	104.00	+0.97%	1.84M
International Container	957.000	-0.31%	1.28M
Jollibee Foods	145.30	-1.82%	994.96K
Ayala	490.00	+0.62%	966.13K

Name	Last	Chg. %	Vol.
Jolliville	3.960	+31.56%	4.00K
A Brown Company	0.730	+19.67%	57.19M
Lodestar Investment	0.3700	+19.35%	2.21M
Manila Bulletin	0.209	+16.11%	100.00K
Forum Pacific	0.310	+12.73%	270.00K
Asiabest Group	44.950	+10.99%	1.30M
Araneta Properties	0.295	+9.26%	420.00K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.410	-11.83%	50.00K
First Abacus Fin	0.560	-6.67%	64.00K
Wellex Industries	0.280	-6.67%	950.00K
Roxas	2.350	-5.62%	51.00K
Apex Mining	13.3000	-5.00%	2.27M
Seafront Resources	2.190	-4.78%	10.00K
House of Investments	4.650	-4.71%	917.00K