Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $67.57 as of 11/5/2026 7:46:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.00 | 35.00 | 32.50 | % | 0.93 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 37.50 | 27.50 | 32.50 | 30.00 | % | 0.80 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 40.00 | 25.00 | 30.00 | 27.50 | % | 0.69 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 42.50 | 22.50 | 27.50 | 25.00 | % | 0.59 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 45.00 | 20.00 | 25.00 | 22.50 | % | 0.50 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 47.50 | 17.50 | 22.50 | 20.00 | % | 0.42 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 50.00 | 15.00 | 20.00 | 17.50 | % | 0.35 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 52.50 | 12.60 | 17.40 | 15.00 | 6.27 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 3:59:55 PM EST |
| 55.00 | 10.00 | 14.80 | 12.40 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.35 | 0.98 | 0.01 | -0.01 | 9/23/2026 | 11/4/2026 3:59:55 PM EST |
| 57.50 | 7.50 | 12.30 | 9.90 | 9.24 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.17 | 0.91 | 0.02 | -0.04 | 10/29/2026 | 11/4/2026 3:59:55 PM EST |
| 60.00 | 5.00 | 9.80 | 7.40 | 6.14 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.99 | 0.88 | 0.03 | -0.04 | 10/27/2026 | 11/4/2026 3:59:55 PM EST |
| 62.50 | 3.00 | 7.50 | 5.25 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.90 | 0.78 | 0.04 | -0.06 | 10/30/2026 | 11/4/2026 3:59:55 PM EST |
| 65.00 | 2.40 | 4.30 | 3.35 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 220 | 0.53 | 0.66 | 0.05 | -0.07 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 4.00 | 2.00 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.72 | 0.52 | 0.06 | -0.08 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.27 | 0.38 | 0.06 | -0.08 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.37 | 0.16 | 0.04 | -0.05 | 11/2/2026 | 11/4/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.63 | 0.05 | 0.01 | -0.02 | 10/28/2026 | 11/4/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.85 | 0.01 | 0.00 | -0.01 | 11/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 37.50 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 47.50 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 52.50 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 69 | 2.18 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.96 | -0.02 | 0.01 | -0.01 | 10/16/2026 | 11/4/2026 3:59:55 PM EST |
| 57.50 | 0.05 | 1.15 | 0.60 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | -0.09 | 0.02 | -0.04 | 10/8/2026 | 11/4/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.53 | -0.12 | 0.03 | -0.04 | 10/29/2026 | 11/4/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.67 | -0.22 | 0.04 | -0.06 | 11/4/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.09 | -0.34 | 0.05 | -0.07 | 11/4/2026 3:59:55 PM EST | |||
| 67.50 | 0.50 | 4.90 | 2.70 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.48 | 0.06 | -0.08 | 10/30/2026 | 11/4/2026 3:59:55 PM EST |
| 70.00 | 0.65 | 5.50 | 3.08 | % | 0.04 | 0 | 0 | 0.71 | -0.62 | 0.06 | -0.08 | 11/4/2026 3:59:55 PM EST | |||
| 75.00 | 5.00 | 9.80 | 7.40 | % | 0.10 | 0 | 0 | 0.87 | -0.84 | 0.04 | -0.05 | 11/4/2026 3:59:55 PM EST | |||
| 80.00 | 10.00 | 14.80 | 12.40 | % | 0.15 | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.02 | 11/4/2026 3:59:55 PM EST | |||
| 85.00 | 15.10 | 20.00 | 17.55 | % | 0.21 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 11/4/2026 3:59:55 PM EST |