Breaking News

Millrose Properties Inc (MRP)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

21.93 -0.46 -2.05%

23:52:11 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,056,288
Bid/Ask: 0.00 / 0.00
Day's Range: 21.83 - 22.20

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

Oct 14, 2026 15:40 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6.4	7.9	0	15.00	0	0%	0	0.25	0
MRP Call 15.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMRP\|20261016\|15.00C Delta0.9166 Imp Vol4.1343 Bid6.4 Gamma0.0229 Theoretical7.15 Ask7.9 Theta-0.2512 Intrinsic Value6.91 Volume0 Vega0.0025 Time Value-6.91 Open Interest0 Rho0.0005 Delta / Theta-3.6486 MRP Put 15.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMRP\|20261016\|15.00P Delta-0.0501 Imp Vol3.3472 Bid0 Gamma0.0191 Theoretical0.13 Ask0.25 Theta-0.1402 Intrinsic Value-6.91 Volume0 Vega0.0017 Time Value6.91 Open Interest0 Rho-0.0001 Delta / Theta0.3573
0	0%	4.1	5.3	0	17.50	0	0%	0	0.75	0
MRP Call 17.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMRP\|20261016\|17.50C Delta0.8707 Imp Vol2.943 Bid4.1 Gamma0.0442 Theoretical4.7 Ask5.3 Theta-0.2462 Intrinsic Value4.41 Volume0 Vega0.0034 Time Value-4.41 Open Interest27 Rho0.0006 Delta / Theta-3.5362 MRP Put 17.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMRP\|20261016\|17.50P Delta-0.1357 Imp Vol3.0447 Bid0 Gamma0.0442 Theoretical0.38 Ask0.75 Theta-0.2691 Intrinsic Value-4.41 Volume0 Vega0.0035 Time Value4.41 Open Interest0 Rho-0.0002 Delta / Theta0.5041
0	0%	1.8	2.55	0	20.00	0	0%	0	0.2	0
MRP Call 20.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMRP\|20261016\|20.00C Delta0.7937 Imp Vol1.5797 Bid1.8 Gamma0.1116 Theoretical2.18 Ask2.55 Theta-0.1783 Intrinsic Value1.91 Volume0 Vega0.0046 Time Value-1.91 Open Interest15 Rho0.0007 Delta / Theta-4.4517 MRP Put 20.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMRP\|20261016\|20.00P Delta-0.117 Imp Vol1.0431 Bid0 Gamma0.1163 Theoretical0.1 Ask0.2 Theta-0.0836 Intrinsic Value-1.91 Volume0 Vega0.0032 Time Value1.91 Open Interest4,351 Rho-0.0001 Delta / Theta1.3998
					21.91	Price @ Oct 14, 2026 15:40 GMT
0.19	0%	0.1	0.3	0	22.50	0.6	-10.45%	0.45	0.85	4
MRP Call 22.50 Exp: Oct 16, 2026 Last: 0.19 Chg.: 0% SymbolMRP\|20261016\|22.50C Delta0.2936 Imp Vol0.6863 Bid0.1 Gamma0.3116 Theoretical0.2 Ask0.3 Theta-0.0941 Intrinsic Value-0.59 Volume0 Vega0.0056 Time Value0.78 Open Interest119 Rho0.0003 Delta / Theta-3.1201 MRP Put 22.50 Exp: Oct 16, 2026 Last: 0.6 Chg.: -10.45% SymbolMRP\|20261016\|22.50P Delta-0.9448 Imp Vol0.2424 Bid0.45 Gamma0.2814 Theoretical0.65 Ask0.85 Theta-0.016 Intrinsic Value0.59 Volume4 Vega0.0018 Time Value0.01 Open Interest234 Rho-0.0012 Delta / Theta58.9551
0	0%	0	0.05	0	25.00	2.9	4.69%	2.95	3.4	1
MRP Call 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMRP\|20261016\|25.00C Delta0.0391 Imp Vol1.0083 Bid0 Gamma0.0518 Theoretical0.03 Ask0.05 Theta-0.0343 Intrinsic Value-3.09 Volume0 Vega0.0014 Time Value3.09 Open Interest56 Rho0 Delta / Theta-1.1394 MRP Put 25.00 Exp: Oct 16, 2026 Last: 2.9 Chg.: 4.69% SymbolMRP\|20261016\|25.00P Delta-0.9501 Imp Vol1.0718 Bid2.95 Gamma0.0586 Theoretical3.18 Ask3.4 Theta-0.0491 Intrinsic Value3.09 Volume1 Vega0.0016 Time Value-0.19 Open Interest918 Rho-0.0013 Delta / Theta19.3578
0	0%	0	0.05	0	30.00	0	0%	7.1	8.6	0
MRP Call 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMRP\|20261016\|30.00C Delta0.0215 Imp Vol2.0371 Bid0 Gamma0.0156 Theoretical0.02 Ask0.05 Theta-0.0423 Intrinsic Value-8.09 Volume0 Vega0.0008 Time Value8.09 Open Interest513 Rho0 Delta / Theta-0.5079 MRP Put 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMRP\|20261016\|30.00P Delta-0.9983 Imp Vol1.3639 Bid7.1 Gamma0.0016 Theoretical8.14 Ask8.6 Theta-0.0066 Intrinsic Value8.09 Volume0 Vega0.0001 Time Value-8.09 Open Interest45 Rho-0.0016 Delta / Theta151.6647

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:

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 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	5,617.23	-84.31	-1.48%
Nikkei 225	67,744.29	-33.23	-0.05%
Shanghai	3,767.23	-33.64	-0.89%
US 500	7,733.1	-72.5	-0.93%
US Tech 100	30,118.3	-451.2	-1.48%
DAX	25,296.11	+36.21	+0.14%
Dollar Index	102.630	+0.651	+0.64%

Crude Oil WTI	95.03	+0.89	+0.95%
Brent Oil	105.77	+0.08	+0.08%
Natural Gas	3.186	-0.097	-2.95%
Gold	4,103.10	-74.20	-1.78%
Silver	56.000	-3.525	-5.92%
US Soybeans	1,276.00	-7.75	-0.60%
Copper	6.6608	-0.0652	-0.97%

Philippines 2Y	7.056	-0.014	-0.20%
Philippines 10Y	7.935	+0.054	+0.69%
Philippines 20Y	8.012	+0.072	+0.91%
U.S. 2Y	4.859	+0.066	+1.38%
U.S. 10Y	5.248	+0.031	+0.59%
U.S. 30Y	5.568	+0.005	+0.09%
Germany 10Y	3.4641	-0.0021	-0.06%

Alphabet C	348.90	-0.62	-0.18%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	78.92	+0.30	+0.38%
Booking	159.42	+1.91	+1.21%
Apple	345.32	+4.05	+1.19%
Alibaba ADR	109.97	-0.89	-0.80%
Tesla	366.09	-9.14	-2.44%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MRP	21.93	-0.46	-2.05%
	347700	22,150	+150	+0.68%

Market Movers

Name	Last	Chg. %	Vol.
Metropolitan Bank	60.75	+2.62%	3.92M
International Container	814.500	-6.59%	3.17M
BDO Unibank	112.00	+0.90%	2.82M
Bank of the Philippine Islands	94.20	+1.29%	2.55M
SM Investments	531.00	+0.19%	358.46K
Manila Electric	445.00	+0.45%	344.40K
Ayala	538.00	-0.37%	288.54K

Name	Last	Chg. %	Vol.
PH Resorts	0.360	+48.76%	241.58M
CIRTEK HLDG DDS Prf	0.07	+16.67%	10.00K
Chelsea	1.100	+14.58%	3.11M
Xurpas	0.247	+12.27%	4.99M
Sta Lucia Land	1.750	+6.06%	13.00K
Premiere Horizon	0.159	+6.00%	130.00K
Far Eastern University	795.00	+5.79%	0.02K

Name	Last	Chg. %	Vol.
PTFC Redevelopment	50.050	-19.14%	0.03K
Supercity Realty Dev	32.00	-11.11%	1.40K
ENEX Energy	3.300	-8.33%	4.00K
Alliance Select	0.460	-8.00%	4.40M
Ionics	2.670	-7.93%	10.45M
Prime Media Holdings	0.830	-7.78%	16.00K
Manila Bulletin	0.161	-7.47%	60.00K