Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $36.32 as of 8/22/2025 8:35:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.40 | 21.50 | 19.45 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 14.90 | 19.00 | 16.95 | % | 0.85 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.50 | 12.00 | 16.50 | 14.25 | % | 0.63 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 9.60 | 14.00 | 11.80 | 11.75 | +0.25 | +2.18% | 0.47 | 1 | 10 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 27.50 | 7.90 | 11.50 | 9.70 | % | 0.35 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 4.70 | 9.00 | 6.85 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.84 | 0.99 | 0.01 | -0.02 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 32.50 | 2.65 | 6.50 | 4.58 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 110 | 0.64 | 0.92 | 0.04 | -0.03 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 1.75 | 5.00 | 3.38 | 3.40 | -0.39 | -10.29% | 0.10 | 3 | 132 | 0.64 | 0.80 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 4.60 | 2.30 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.79 | 0.57 | 0.11 | -0.03 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.50 | -66.67% | 0.01 | 1 | 26 | 0.22 | 0.32 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 4.00 | 2.00 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.00 | 0.14 | 0.06 | -0.01 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.28 | 0.05 | 0.03 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 3.00 | 1.50 | % | 0.06 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 2.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 2.90 | 1.45 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.16 | -0.01 | 0.01 | -0.02 | 6/16/2025 | 8/22/2025 4:00:00 PM EST |
| 32.50 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.30 | -0.08 | 0.04 | -0.03 | 7/29/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.40 | 0.70 | 0.55 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1,009 | 0.28 | -0.20 | 0.08 | -0.03 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 0.50 | 4.90 | 2.70 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.87 | -0.43 | 0.11 | -0.03 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 1.90 | 6.00 | 3.95 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.79 | -0.68 | 0.10 | -0.02 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 4.20 | 8.50 | 6.35 | % | 0.15 | 0 | 0 | 0.94 | -0.86 | 0.06 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 6.80 | 11.00 | 8.90 | % | 0.20 | 0 | 0 | 1.07 | -0.95 | 0.03 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 47.50 | 9.10 | 13.50 | 11.30 | % | 0.24 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 11.90 | 16.00 | 13.95 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 17.00 | 21.00 | 19.00 | % | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |