Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $58.75 as of 9/11/2026 1:25:50 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 29.30 | 34.00 | 31.65 | % | 1.15 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:00 PM EST | |||
| 30.00 | 26.70 | 31.50 | 29.10 | % | 0.97 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:00 PM EST | |||
| 32.50 | 24.20 | 29.00 | 26.60 | % | 0.82 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:00 PM EST | |||
| 35.00 | 21.70 | 26.50 | 24.10 | % | 0.69 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:00 PM EST | |||
| 37.50 | 19.30 | 24.00 | 21.65 | 17.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 9/11/2026 12:59:00 PM EST |
| 40.00 | 16.80 | 21.50 | 19.15 | 20.17 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 12:59:00 PM EST |
| 42.50 | 14.30 | 19.00 | 16.65 | 6.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 9/11/2026 12:59:00 PM EST |
| 45.00 | 11.80 | 16.50 | 14.15 | % | 0.31 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:00 PM EST | |||
| 47.50 | 9.30 | 14.00 | 11.65 | 8.00 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.05 | 0.99 | 0.00 | -0.01 | 6/25/2026 | 9/11/2026 12:59:00 PM EST |
| 50.00 | 6.80 | 11.50 | 9.15 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.90 | 0.96 | 0.01 | -0.01 | 6/18/2026 | 9/11/2026 12:59:00 PM EST |
| 52.50 | 4.50 | 9.00 | 6.75 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.75 | 0.90 | 0.03 | -0.02 | 8/14/2026 | 9/11/2026 12:59:00 PM EST |
| 55.00 | 4.00 | 5.20 | 4.60 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 569 | 0.30 | 0.77 | 0.06 | -0.02 | 9/9/2026 | 9/11/2026 12:59:00 PM EST |
| 57.50 | 0.50 | 4.90 | 2.70 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.58 | 0.62 | 0.07 | -0.03 | 8/20/2026 | 9/11/2026 12:59:00 PM EST |
| 60.00 | 1.10 | 1.90 | 1.50 | 1.50 | -0.04 | -2.60% | 0.03 | 6 | 203 | 0.25 | 0.46 | 0.08 | -0.03 | 9/11/2026 | 9/11/2026 12:59:00 PM EST |
| 62.50 | 0.00 | 3.10 | 1.55 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 365 | 0.62 | 0.26 | 0.07 | -0.02 | 9/8/2026 | 9/11/2026 12:59:00 PM EST |
| 65.00 | 0.00 | 4.00 | 2.00 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.86 | 0.13 | 0.04 | -0.02 | 9/9/2026 | 9/11/2026 12:59:00 PM EST |
| 67.50 | 0.00 | 4.90 | 2.45 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.10 | 0.06 | 0.02 | -0.01 | 9/4/2026 | 9/11/2026 12:59:00 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.19 | 0.02 | 0.01 | 0.00 | 9/11/2026 12:59:00 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 12:59:00 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:00 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:00 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:00 PM EST | |||
| 32.50 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:00 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/11/2026 12:59:00 PM EST |
| 37.50 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:00 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/11/2026 12:59:00 PM EST |
| 42.50 | 0.00 | 4.90 | 2.45 | 2.43 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 12:59:00 PM EST |
| 45.00 | 0.10 | 4.90 | 2.50 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 12:59:00 PM EST |
| 47.50 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.47 | -0.01 | 0.00 | -0.01 | 8/28/2026 | 9/11/2026 12:59:00 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.30 | -0.04 | 0.01 | -0.01 | 8/28/2026 | 9/11/2026 12:59:00 PM EST |
| 52.50 | 0.00 | 3.20 | 1.60 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.86 | -0.10 | 0.03 | -0.02 | 8/24/2026 | 9/11/2026 12:59:00 PM EST |
| 55.00 | 0.45 | 1.10 | 0.78 | 0.50 | +0.12 | +31.58% | 0.01 | 2 | 17 | 0.31 | -0.23 | 0.06 | -0.02 | 9/11/2026 | 9/11/2026 12:59:00 PM EST |
| 57.50 | 0.45 | 1.90 | 1.18 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.25 | -0.38 | 0.07 | -0.03 | 9/8/2026 | 9/11/2026 12:59:00 PM EST |
| 60.00 | 0.15 | 4.50 | 2.33 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.56 | -0.54 | 0.08 | -0.03 | 9/3/2026 | 9/11/2026 12:59:00 PM EST |
| 62.50 | 1.65 | 6.50 | 4.08 | % | 0.07 | 0 | 0 | 0.60 | -0.74 | 0.07 | -0.02 | 9/11/2026 12:59:00 PM EST | |||
| 65.00 | 4.00 | 8.80 | 6.40 | % | 0.10 | 0 | 0 | 0.68 | -0.87 | 0.04 | -0.02 | 9/11/2026 12:59:00 PM EST | |||
| 67.50 | 6.50 | 10.80 | 8.65 | % | 0.13 | 0 | 0 | 0.71 | -0.94 | 0.02 | -0.01 | 9/11/2026 12:59:00 PM EST | |||
| 70.00 | 9.00 | 13.30 | 11.15 | % | 0.16 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 9/11/2026 12:59:00 PM EST | |||
| 75.00 | 14.00 | 18.30 | 16.15 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:59:00 PM EST | |||
| 80.00 | 19.00 | 23.30 | 21.15 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:59:00 PM EST |