Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $36.50 as of 10/15/2025 7:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.50 | 18.50 | 16.00 | % | 0.80 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:46 PM EST | |||
| 22.50 | 11.00 | 16.00 | 13.50 | % | 0.60 | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 10/14/2025 3:59:46 PM EST | |||
| 25.00 | 8.50 | 13.40 | 10.95 | % | 0.44 | 0 | 0 | 1.71 | 0.97 | 0.01 | -0.01 | 10/14/2025 3:59:46 PM EST | |||
| 27.50 | 6.00 | 10.90 | 8.45 | 8.11 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.43 | 0.93 | 0.02 | -0.01 | 10/13/2025 | 10/14/2025 3:59:46 PM EST |
| 30.00 | 4.00 | 8.40 | 6.20 | % | 0.21 | 0 | 0 | 1.16 | 0.84 | 0.03 | -0.02 | 10/14/2025 3:59:46 PM EST | |||
| 32.50 | 1.60 | 6.40 | 4.00 | 3.13 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.02 | 0.73 | 0.05 | -0.03 | 9/26/2025 | 10/14/2025 3:59:46 PM EST |
| 35.00 | 1.50 | 4.90 | 3.20 | 2.13 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | 0.59 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 3:59:46 PM EST |
| 37.50 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.60 | 0.45 | 0.06 | -0.03 | 10/10/2025 | 10/14/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | 0.32 | 0.05 | -0.03 | 10/2/2025 | 10/14/2025 3:59:46 PM EST |
| 42.50 | 0.00 | 2.95 | 1.48 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.14 | 0.22 | 0.04 | -0.03 | 9/25/2025 | 10/14/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.15 | 0.03 | -0.02 | 10/7/2025 | 10/14/2025 3:59:46 PM EST |
| 47.50 | 0.00 | 3.60 | 1.80 | % | 0.04 | 0 | 0 | 1.53 | 0.09 | 0.02 | -0.01 | 10/14/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.94 | 0.05 | 0.02 | -0.01 | 10/14/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 3.60 | 1.80 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.85 | 0.02 | 0.01 | 0.00 | 9/25/2025 | 10/14/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | -0.01 | 0.01 | 0.00 | 10/14/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.27 | -0.03 | 0.01 | -0.01 | 10/14/2025 3:59:46 PM EST | |||
| 27.50 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 2.13 | -0.07 | 0.02 | -0.01 | 10/14/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.70 | -0.16 | 0.03 | -0.02 | 10/3/2025 | 10/14/2025 3:59:46 PM EST |
| 32.50 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 1.49 | -0.27 | 0.05 | -0.03 | 10/14/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 5.00 | 2.50 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.20 | -0.41 | 0.06 | -0.03 | 10/13/2025 | 10/14/2025 3:59:46 PM EST |
| 37.50 | 0.40 | 4.90 | 2.65 | 2.58 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.87 | -0.55 | 0.06 | -0.03 | 10/1/2025 | 10/14/2025 3:59:46 PM EST |
| 40.00 | 2.50 | 6.50 | 4.50 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.97 | -0.68 | 0.05 | -0.03 | 10/3/2025 | 10/14/2025 3:59:46 PM EST |
| 42.50 | 4.70 | 9.00 | 6.85 | % | 0.16 | 0 | 0 | 1.01 | -0.78 | 0.04 | -0.03 | 10/14/2025 3:59:46 PM EST | |||
| 45.00 | 7.20 | 11.50 | 9.35 | % | 0.21 | 0 | 0 | 1.15 | -0.85 | 0.03 | -0.02 | 10/14/2025 3:59:46 PM EST | |||
| 47.50 | 9.60 | 14.00 | 11.80 | % | 0.25 | 0 | 0 | 1.27 | -0.91 | 0.02 | -0.01 | 10/14/2025 3:59:46 PM EST | |||
| 50.00 | 12.10 | 16.50 | 14.30 | % | 0.29 | 0 | 0 | 1.38 | -0.95 | 0.02 | -0.01 | 10/14/2025 3:59:46 PM EST | |||
| 55.00 | 17.00 | 21.50 | 19.25 | % | 0.35 | 0 | 0 | 1.58 | -0.98 | 0.01 | 0.00 | 10/14/2025 3:59:46 PM EST |