Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $37.26 as of 10/27/2025 1:17:57 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 | 18.00 | 22.00 | 20.00 | 13.70 | 0.00 | 0.00% | 1.14 | 0 | 10 | 2.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 10/27/2025 2:58:56 PM EST |
| 20.00 | 15.00 | 19.00 | 17.00 | 12.36 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 10/27/2025 2:58:56 PM EST |
| 22.50 | 13.00 | 17.00 | 15.00 | % | 0.67 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 25.00 | 10.00 | 14.00 | 12.00 | 11.76 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 2:58:56 PM EST |
| 27.50 | 8.00 | 12.00 | 10.00 | 9.50 | 0.00 | 0.00% | 0.36 | 0 | 41 | 1.22 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/27/2025 2:58:56 PM EST |
| 30.00 | 6.60 | 7.90 | 7.25 | 6.60 | 0.00 | 0.00% | 0.24 | 0 | 342 | 0.59 | 0.97 | 0.02 | 0.00 | 10/17/2025 | 10/27/2025 2:58:56 PM EST |
| 32.50 | 4.40 | 5.50 | 4.95 | 4.60 | 0.00 | 0.00% | 0.15 | 0 | 215 | 0.46 | 0.89 | 0.04 | -0.01 | 10/21/2025 | 10/27/2025 2:58:56 PM EST |
| 35.00 | 2.75 | 2.95 | 2.85 | 2.70 | -0.30 | -10.00% | 0.08 | 1 | 5,771 | 0.27 | 0.74 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 2:58:56 PM EST |
| 37.50 | 1.25 | 1.45 | 1.35 | 1.34 | -0.06 | -4.29% | 0.04 | 2 | 6,911 | 0.26 | 0.49 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 2:58:56 PM EST |
| 40.00 | 0.40 | 0.70 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,804 | 0.27 | 0.26 | 0.08 | -0.01 | 10/23/2025 | 10/27/2025 2:58:56 PM EST |
| 42.50 | 0.15 | 0.35 | 0.25 | 0.40 | +0.12 | +42.86% | 0.01 | 1 | 155 | 0.29 | 0.12 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 2:58:56 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.47 | 0.04 | 0.02 | 0.00 | 10/17/2025 | 10/27/2025 2:58:56 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.25 | % | 0.01 | 3 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:56 PM EST | |
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:56 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.51 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 2:58:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.38 | -0.03 | 0.02 | 0.00 | 9/25/2025 | 10/27/2025 2:58:56 PM EST |
| 32.50 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,284 | 0.30 | -0.11 | 0.04 | -0.01 | 10/21/2025 | 10/27/2025 2:58:56 PM EST |
| 35.00 | 0.50 | 0.70 | 0.60 | 0.65 | -0.25 | -27.78% | 0.02 | 19 | 180 | 0.27 | -0.26 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 2:58:56 PM EST |
| 37.50 | 0.00 | 3.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | -0.51 | 0.11 | -0.01 | 8/6/2025 | 10/27/2025 2:58:56 PM EST |
| 40.00 | 2.00 | 5.00 | 3.50 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.59 | -0.74 | 0.08 | -0.01 | 3/10/2025 | 10/27/2025 2:58:56 PM EST |
| 42.50 | 4.00 | 7.00 | 5.50 | % | 0.13 | 0 | 0 | 0.64 | -0.88 | 0.05 | -0.01 | 10/27/2025 2:58:56 PM EST | |||
| 45.00 | 6.00 | 10.00 | 8.00 | % | 0.18 | 0 | 0 | 0.85 | -0.96 | 0.02 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 47.50 | 9.00 | 12.00 | 10.50 | % | 0.22 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 50.00 | 11.00 | 15.00 | 13.00 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 55.00 | 16.00 | 20.00 | 18.00 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:56 PM EST |