Breaking News

Millrose Properties Inc (MRP)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

27.55 -0.11 -0.40%

03:59:59 - Closed. Currency in USD

After Hours

27.55

0.00

0.00%

7:07:36 - Real-time Data

Type: Equity

Market: United States

Volume: 1,215,906
Bid/Ask: 0.00 / 0.00
Day's Range: 26.97 - 27.74

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

May 19, 2026 17:40 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.9	10.4	0	17.50	0	0%	0	0.25	0
MRP Call 17.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMRP\|20260618\|17.50C Delta0.9092 Imp Vol1.2737 Bid8.9 Gamma0.0165 Theoretical9.65 Ask10.4 Theta-0.0222 Intrinsic Value9.28 Volume0 Vega0.012 Time Value-9.28 Open Interest0 Rho0.0077 Delta / Theta-40.9627 MRP Put 17.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMRP\|20260618\|17.50P Delta-0.0402 Imp Vol0.9074 Bid0 Gamma0.0124 Theoretical0.13 Ask0.25 Theta-0.0102 Intrinsic Value-9.28 Volume0 Vega0.0066 Time Value9.28 Open Interest0 Rho-0.001 Delta / Theta3.9289
8	0%	6.4	7.9	0	20.00	0	0%	0	0.75	0
MRP Call 20.00 Exp: Jun 18, 2026 Last: 8 Chg.: 0% SymbolMRP\|20260618\|20.00C Delta0.8829 Imp Vol0.9587 Bid6.4 Gamma0.0267 Theoretical7.15 Ask7.9 Theta-0.0201 Intrinsic Value6.78 Volume0 Vega0.0146 Time Value1.22 Open Interest126 Rho0.0087 Delta / Theta-43.947 MRP Put 20.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMRP\|20260618\|20.00P Delta-0.1035 Imp Vol0.8842 Bid0 Gamma0.0264 Theoretical0.38 Ask0.75 Theta-0.0208 Intrinsic Value-6.78 Volume0 Vega0.0138 Time Value6.78 Open Interest0 Rho-0.0026 Delta / Theta4.971
5.25	0%	4.1	5.3	0	22.50	0.1	0%	0	0.25	0
MRP Call 22.50 Exp: Jun 18, 2026 Last: 5.25 Chg.: 0% SymbolMRP\|20260618\|22.50C Delta0.8322 Imp Vol0.6949 Bid4.1 Gamma0.0473 Theoretical4.7 Ask5.3 Theta-0.0187 Intrinsic Value4.28 Volume0 Vega0.0187 Time Value0.97 Open Interest25 Rho0.0095 Delta / Theta-44.5216 MRP Put 22.50 Exp: Jun 18, 2026 Last: 0.1 Chg.: 0% SymbolMRP\|20260618\|22.50P Delta-0.0784 Imp Vol0.4362 Bid0 Gamma0.0436 Theoretical0.13 Ask0.25 Theta-0.0086 Intrinsic Value-4.28 Volume0 Vega0.0112 Time Value4.38 Open Interest8 Rho-0.0018 Delta / Theta9.1643
					26.78	Price @ May 19, 2026 17:40 GMT
0.1	0%	0.05	0.1	0	30.00	3.33	0%	2.25	3.9	0
MRP Call 30.00 Exp: Jun 18, 2026 Last: 0.1 Chg.: 0% SymbolMRP\|20260618\|30.00C Delta0.0785 Imp Vol0.2846 Bid0.05 Gamma0.0671 Theoretical0.08 Ask0.1 Theta-0.0049 Intrinsic Value-3.22 Volume0 Vega0.0112 Time Value3.32 Open Interest220 Rho0.0015 Delta / Theta-15.868 MRP Put 30.00 Exp: Jun 18, 2026 Last: 3.33 Chg.: 0% SymbolMRP\|20260618\|30.00P Delta0 Imp Vol0 Bid2.25 Gamma0 Theoretical0 Ask3.9 Theta0 Intrinsic Value3.22 Volume0 Vega0 Time Value0.11 Open Interest183 Rho0 Delta / Theta0
0.1	400%	0	0.35	1	35.00	8.51	0%	6.6	10.1	0
MRP Call 35.00 Exp: Jun 18, 2026 Last: 0.1 Chg.: 400% SymbolMRP\|20260618\|35.00C Delta0.0566 Imp Vol0.5724 Bid0 Gamma0.0259 Theoretical0.1 Ask0.35 Theta-0.008 Intrinsic Value-8.22 Volume1 Vega0.0087 Time Value8.32 Open Interest50 Rho0.0011 Delta / Theta-7.0394 MRP Put 35.00 Exp: Jun 18, 2026 Last: 8.51 Chg.: 0% SymbolMRP\|20260618\|35.00P Delta-0.9814 Imp Vol0.3987 Bid6.6 Gamma0.0085 Theoretical8.35 Ask10.1 Theta-0.0056 Intrinsic Value8.22 Volume0 Vega0.002 Time Value0.29 Open Interest0 Rho-0.0285 Delta / Theta175.5385
0	0%	0	0.9	0	40.00	0	0%	11.7	15.1	0
MRP Call 40.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMRP\|20260618\|40.00C Delta0.1238 Imp Vol1.084 Bid0 Gamma0.0245 Theoretical0.45 Ask0.9 Theta-0.0277 Intrinsic Value-13.22 Volume0 Vega0.0157 Time Value13.22 Open Interest0 Rho0.0022 Delta / Theta-4.4732 MRP Put 40.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMRP\|20260618\|40.00P Delta-0.9557 Imp Vol0.7434 Bid11.7 Gamma0.0137 Theoretical13.4 Ask15.1 Theta-0.011 Intrinsic Value13.22 Volume0 Vega0.006 Time Value-13.22 Open Interest0 Rho-0.0321 Delta / Theta86.4958

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	5,920.70	+27.30	+0.46%
Nikkei 225	61,684.14	+1879.73	+3.14%
Shanghai	4,077.28	-84.91	-2.04%
US 500	7,459.6	+13.9	+0.19%
US Tech 100	29,456.5	+99.2	+0.34%
DAX	24,606.77	-130.47	-0.53%
Dollar Index	99.17	+0.15	+0.15%

Crude Oil WTI	97.56	-0.44	-0.45%
Brent Oil	104.92	-0.10	-0.10%
Natural Gas	2.998	-0.004	-0.13%
Gold	4,538.50	-5.70	-0.13%
Silver	76.965	-0.060	-0.08%
US Soybeans	1,194.25	+0.75	+0.06%
Copper	6.3447	-0.0001	0.00%

Philippines 2Y	6.948	+0.007	+0.10%
Philippines 10Y	7.709	-0.162	-2.06%
Philippines 20Y	7.808	-0.092	-1.16%
U.S. 2Y	4.079	-0.008	-0.20%
U.S. 10Y	4.577	-0.013	-0.28%
U.S. 30Y	5.095	-0.016	-0.31%
Germany 10Y	3.1012	+0.0067	+0.22%

Alphabet C	383.47	-1.43	-0.37%
Villar Land Holdings	422.00	-1.00	-0.24%
Anheuser Busch ADR	83.36	+0.85	+1.03%
Booking	159.68	+2.73	+1.74%
Apple	304.99	+2.74	+0.91%
Alibaba ADR	131.47	-3.00	-2.23%
Tesla	417.85	+0.59	+0.14%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MRP	27.55	-0.11	-0.40%
	Defiance Daily Ta.	67.22	-8.37	-11.07%

Market Movers

Name	Last	Chg. %	Vol.
Metropolitan Bank	63.00	-0.55%	3.25M
Bank of the Philippine Islands	89.50	+2.76%	2.68M
International Container	817.000	+2.13%	2.09M
BDO Unibank	114.00	-0.87%	2.06M
Jollibee Foods	135.00	+1.35%	1.67M
SM Investments	598.00	0.00%	382.58K
Globe Telecom	1,770.00	-1.34%	100.79K

Name	Last	Chg. %	Vol.
Now	0.670	+34.00%	13.00M
Oriental Petrol	0.0140	+7.69%	700.00K
Cirtek Holdings Philippines Prf	9.15	+7.65%	7.40K
ACE Enexor	3.850	+6.94%	1.00K
IPM	1.550	+6.90%	2.00K
Max’s Group	2.330	+6.88%	33.00K
Philippine Estates	0.330	+6.45%	280.00K

Name	Last	Chg. %	Vol.
Philtrust Bank	88.30	-26.42%	0.01K
LBC Express	6.010	-8.10%	0.10K
Prime Media	0.730	-7.59%	2.00K
GMA Holdings	4.860	-7.43%	5.40K
Alliance Foods	0.320	-7.25%	60.00K
A Brown Company	0.650	-7.14%	42.00K
Philcomsat Holdings	1.60	-6.98%	21.00K