Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $39.25 as of 12/26/2025 3:41:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.20 | 22.00 | 19.60 | % | 0.98 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 22.50 | 14.50 | 19.50 | 17.00 | % | 0.76 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 12.10 | 17.00 | 14.55 | % | 0.58 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 27.50 | 9.60 | 14.50 | 12.05 | % | 0.44 | 0 | 0 | 1.38 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 30.00 | 7.20 | 12.00 | 9.60 | % | 0.32 | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 32.50 | 4.80 | 9.50 | 7.15 | % | 0.22 | 0 | 0 | 0.97 | 0.91 | 0.03 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 35.00 | 2.65 | 7.00 | 4.83 | % | 0.14 | 0 | 0 | 0.77 | 0.80 | 0.05 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 37.50 | 0.90 | 4.90 | 2.90 | % | 0.08 | 0 | 0 | 0.65 | 0.66 | 0.06 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 40.00 | 0.20 | 4.90 | 2.55 | % | 0.06 | 0 | 0 | 0.45 | 0.49 | 0.07 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 42.50 | 0.20 | 1.65 | 0.93 | 0.40 | -0.10 | -20.00% | 0.02 | 4 | 5 | 0.32 | 0.33 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.62 | 0.21 | 0.05 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 4.00 | 2.00 | % | 0.04 | 0 | 0 | 1.09 | 0.12 | 0.03 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 1.08 | 0.06 | 0.02 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 1.25 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:57 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 | 4.00 | 2.00 | % | 0.10 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 4.00 | 2.00 | % | 0.09 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 4.00 | 2.00 | % | 0.08 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 4.00 | 2.00 | % | 0.07 | 0 | 0 | 1.72 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 4.00 | 2.00 | % | 0.07 | 0 | 0 | 1.48 | -0.03 | 0.01 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 4.90 | 2.45 | 1.01 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.43 | -0.09 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.65 | -0.20 | 0.05 | -0.02 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 3.00 | 1.50 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.65 | -0.34 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 4.00 | 2.00 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | -0.51 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 42.50 | 1.60 | 6.00 | 3.80 | % | 0.09 | 0 | 0 | 0.67 | -0.67 | 0.06 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 45.00 | 3.60 | 8.40 | 6.00 | % | 0.13 | 0 | 0 | 0.79 | -0.79 | 0.05 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 47.50 | 6.00 | 10.50 | 8.25 | % | 0.17 | 0 | 0 | 0.83 | -0.88 | 0.03 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 50.00 | 8.50 | 13.00 | 10.75 | % | 0.21 | 0 | 0 | 0.93 | -0.94 | 0.02 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 55.00 | 13.50 | 18.00 | 15.75 | % | 0.29 | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST |