Breaking News

Millrose Properties Inc (MRP)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

29.70 +0.14 +0.47%

29/01 - Closed. Currency in USD

After Hours

29.68

-0.02

-0.07%

23:19:17 - Real-time Data

Type: Equity

Market: United States

Volume: 1,262,573
Bid/Ask: 0.00 / 0.00
Day's Range: 29.39 - 29.78

General
Chart
- Streaming Chart
- 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

Jan 29, 2026 20:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
14.81	0%	13.7	16.2	0	15.00	0.1	0%	0	0.15	0
MRP Call 15.00 Exp: Feb 20, 2026 Last: 14.81 Chg.: 0% SymbolMRP\|20260220\|15.00C Delta0.9508 Imp Vol1.9541 Bid13.7 Gamma0.007 Theoretical14.95 Ask16.2 Theta-0.028 Intrinsic Value14.63 Volume0 Vega0.007 Time Value0.18 Open Interest0 Rho0.0049 Delta / Theta-33.9006 MRP Put 15.00 Exp: Feb 20, 2026 Last: 0.1 Chg.: 0% SymbolMRP\|20260220\|15.00P Delta-0.0284 Imp Vol1.624 Bid0 Gamma0.0055 Theoretical0.15 Ask0.15 Theta-0.0176 Intrinsic Value-14.63 Volume0 Vega0.0047 Time Value14.73 Open Interest15 Rho-0.0006 Delta / Theta1.6139
0	0%	11.2	13.7	0	17.50	0	0%	0	0.95	0
MRP Call 17.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMRP\|20260220\|17.50C Delta0.9397 Imp Vol1.5759 Bid11.2 Gamma0.0103 Theoretical12.45 Ask13.7 Theta-0.0267 Intrinsic Value12.13 Volume0 Vega0.0083 Time Value-12.13 Open Interest0 Rho0.0057 Delta / Theta-35.1961 MRP Put 17.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMRP\|20260220\|17.50P Delta-0.1018 Imp Vol2.1214 Bid0 Gamma0.0115 Theoretical0.95 Ask0.95 Theta-0.0628 Intrinsic Value-12.13 Volume0 Vega0.0129 Time Value12.13 Open Interest0 Rho-0.0024 Delta / Theta1.6214
0	0%	9.1	10.6	0	20.00	0.25	0%	0	1	0
MRP Call 20.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMRP\|20260220\|20.00C Delta0.9414 Imp Vol1.1347 Bid9.1 Gamma0.0141 Theoretical9.85 Ask10.6 Theta-0.0182 Intrinsic Value9.63 Volume0 Vega0.0081 Time Value-9.63 Open Interest0 Rho0.0059 Delta / Theta-51.6257 MRP Put 20.00 Exp: Feb 20, 2026 Last: 0.25 Chg.: 0% SymbolMRP\|20260220\|20.00P Delta-0.1287 Imp Vol1.742 Bid0 Gamma0.0165 Theoretical1 Ask1 Theta-0.061 Intrinsic Value-9.63 Volume0 Vega0.0153 Time Value9.88 Open Interest5 Rho-0.0029 Delta / Theta2.1087
					29.63	Price @ Jan 29, 2026 20:10 GMT
0.75	-3.85%	0.6	0.95	9	30.00	1.15	15%	0.95	1.3	3
MRP Call 30.00 Exp: Feb 20, 2026 Last: 0.75 Chg.: -3.85% SymbolMRP\|20260220\|30.00C Delta0.4467 Imp Vol0.3226 Bid0.6 Gamma0.169 Theoretical0.75 Ask0.95 Theta-0.0191 Intrinsic Value-0.37 Volume9 Vega0.0287 Time Value1.12 Open Interest3,260 Rho0.0064 Delta / Theta-23.3529 MRP Put 30.00 Exp: Feb 20, 2026 Last: 1.15 Chg.: 15% SymbolMRP\|20260220\|30.00P Delta-0.5535 Imp Vol0.3176 Bid0.95 Gamma0.1697 Theoretical1.15 Ask1.3 Theta-0.0232 Intrinsic Value0.37 Volume3 Vega0.0286 Time Value0.78 Open Interest2,306 Rho-0.0106 Delta / Theta23.8258
0.06	-25%	0.05	0.1	1	35.00	4.51	0%	5.2	5.6	0
MRP Call 35.00 Exp: Feb 20, 2026 Last: 0.06 Chg.: -25% SymbolMRP\|20260220\|35.00C Delta0.0503 Imp Vol0.4053 Bid0.05 Gamma0.0351 Theoretical0.06 Ask0.1 Theta-0.0067 Intrinsic Value-5.37 Volume1 Vega0.0076 Time Value5.43 Open Interest1,234 Rho0.0008 Delta / Theta-7.4903 MRP Put 35.00 Exp: Feb 20, 2026 Last: 4.51 Chg.: 0% SymbolMRP\|20260220\|35.00P Delta0 Imp Vol0 Bid5.2 Gamma0 Theoretical0 Ask5.6 Theta0 Intrinsic Value5.37 Volume0 Vega0 Time Value-0.86 Open Interest159 Rho0 Delta / Theta0
0.05	0%	0	0.2	0	40.00	7.9	0%	8.5	12.2	0
MRP Call 40.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolMRP\|20260220\|40.00C Delta0.08 Imp Vol0.8174 Bid0 Gamma0.0249 Theoretical0.2 Ask0.2 Theta-0.0197 Intrinsic Value-10.37 Volume0 Vega0.0108 Time Value10.42 Open Interest1,885 Rho0.0012 Delta / Theta-4.0557 MRP Put 40.00 Exp: Feb 20, 2026 Last: 7.9 Chg.: 0% SymbolMRP\|20260220\|40.00P Delta0 Imp Vol0 Bid8.5 Gamma0 Theoretical0 Ask12.2 Theta0 Intrinsic Value10.37 Volume0 Vega0 Time Value-2.47 Open Interest0 Rho0 Delta / Theta0

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	117,539.22	+197.44	+0.17%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	48,897.1	-174.5	-0.36%
US 500	6,946.7	-22.2	-0.32%
US Tech 100	25,792.4	-91.9	-0.36%
DAX Futures	24,566.5	+172.5	+0.71%
Dollar Index	96.370	+0.340	+0.35%

Gold	5,426.75	+71.95	+1.34%
Silver	116.863	+2.433	+2.13%
Crude Oil WTI	65.50	+0.08	+0.12%
Brent Oil	69.68	+0.02	+0.03%
Natural Gas	3.877	-0.005	-0.13%
Copper	6.2795	-0.0025	-0.04%
US Corn	431.10	+0.10	+0.02%

USD/ZAR	15.8076	+0.0804	+0.51%
EUR/USD	1.1926	-0.0043	-0.36%
GBP/USD	1.3770	-0.0036	-0.26%
USD/JPY	153.69	+0.58	+0.38%
GBP/JPY	211.63	+0.21	+0.10%
USD/CAD	1.3518	+0.0026	+0.19%
AUD/USD	0.7020	-0.0024	-0.34%

Nampak	52,900	-161	-0.30%
MTN	18,060	+86	+0.48%
Standard Bank	29,896	+227	+0.77%
FirstRand Ltd	9,303	+118	+1.28%
Capitec	443,900	+4760	+1.08%
African Rainbow Minerals	26,792	+452	+1.72%
Naspers	102,210	-973	-0.94%

Recent Quotes

Name	Price	Chg.	Chg. %
MRP	29.70	+0.14	+0.47%
044820	12,780	-180	-1.39%
BBVA Renta Variab.	20.268	-0.002	-0.01%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	8,170	-0.64%	16.68M
Impala Platinum	36,438	-0.50%	4.97M
Northam Platinum Holdings	45,380.00	-1.58%	3.59M
Gold Fields	93,610	+0.39%	2.82M
AngloGold Ashanti ADR	176,672	-1.17%	1.35M
Valterra Platinum	176,663	+1.40%	1.32M
Naspers	102,210	-0.94%	1.32M

Name	Last	Chg. %	Vol.
Krugerrand	4,100,000.00	+35.18%	0.00K
Numeral	9	+28.57%	4.10K
Mtn Zakhele Futhi	27.00	+22.73%	137.55K
Brikor	14.00	+16.67%	1.62K
Gemfields	129	+7.50%	7.75K
Afrimat	4,619	+6.67%	933.51K
Krugerrand	8,350,000	+5.68%	0.00K

Name	Last	Chg. %	Vol.
Europa Metals	50	-37.50%	144.02K
Montauk Renewables	2,555.00	-17.58%	32.39K
RH Bophelo	165	-13.16%	2.05K
Weaver Fintech	6,751	-12.30%	5.61K
Grand Parade	198	-11.21%	14.72K
Delta Property Fund	35	-10.26%	35.00K
Sappi	1,858	-7.05%	3.59M