Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $27.72 as of 9/16/2024 2:21:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.00 | 15.70 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 17.50 | 8.50 | 13.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 20.00 | 6.10 | 10.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 22.50 | 3.50 | 8.40 | % | 0 | 0 | 1.64 | 0.99 | 0.01 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 25.00 | 1.95 | 5.80 | 4.30 | 0.00 | 0.00% | 0 | 31 | 1.22 | 0.90 | 0.06 | -0.02 | 8/28/2024 | 9/16/2024 2:59:03 PM EST |
| 27.50 | 1.25 | 2.05 | 1.38 | +0.30 | +27.78% | 3 | 151 | 0.33 | 0.66 | 0.13 | -0.02 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 30.00 | 0.30 | 0.40 | 0.30 | -0.40 | -57.15% | 420 | 2,184 | 0.25 | 0.30 | 0.14 | -0.02 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 32.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 145 | 0.38 | 0.08 | 0.06 | -0.01 | 9/6/2024 | 9/16/2024 2:59:03 PM EST |
| 35.00 | 0.00 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.01 | 0.01 | 0.00 | 5/6/2024 | 9/16/2024 2:59:03 PM EST |
| 37.50 | 0.00 | 1.00 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 9/16/2024 2:59:03 PM EST |
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 42.50 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 9/16/2024 2:59:03 PM EST |
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.72 | -0.01 | 0.01 | -0.01 | 5/28/2024 | 9/16/2024 2:59:03 PM EST |
| 25.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 81 | 0.45 | -0.10 | 0.06 | -0.02 | 8/20/2024 | 9/16/2024 2:59:03 PM EST |
| 27.50 | 0.45 | 0.55 | 0.55 | -0.38 | -40.86% | 110 | 256 | 0.29 | -0.34 | 0.13 | -0.02 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 30.00 | 1.35 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.70 | 0.14 | -0.02 | 6/21/2024 | 9/16/2024 2:59:03 PM EST |
| 32.50 | 2.00 | 6.50 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.92 | 0.06 | -0.01 | 6/12/2024 | 9/16/2024 2:59:03 PM EST |
| 35.00 | 4.70 | 9.00 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.52 | -0.99 | 0.01 | 0.00 | 2/27/2024 | 9/16/2024 2:59:03 PM EST |
| 37.50 | 7.00 | 11.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 40.00 | 9.50 | 14.00 | 10.30 | 0.00 | 0.00% | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 9/16/2024 2:59:03 PM EST |
| 42.50 | 12.20 | 16.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 45.00 | 14.50 | 19.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST |