Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $41.68 as of 1/30/2026 8:37:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.50 | 21.40 | 18.95 | % | 0.84 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 25.00 | 14.00 | 18.90 | 16.45 | % | 0.66 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 27.50 | 11.50 | 16.40 | 13.95 | % | 0.51 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 30.00 | 9.00 | 13.90 | 11.45 | % | 0.38 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 32.50 | 7.00 | 11.30 | 9.15 | % | 0.28 | 0 | 0 | 1.04 | 0.97 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 35.00 | 4.50 | 8.80 | 6.65 | % | 0.19 | 0 | 0 | 0.85 | 0.91 | 0.03 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 37.50 | 3.70 | 5.40 | 4.55 | 4.60 | % | 0.12 | 6 | 0 | 0.49 | 0.80 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST | |
| 40.00 | 0.10 | 4.90 | 2.50 | % | 0.06 | 0 | 0 | 0.67 | 0.64 | 0.07 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 2.00 | 1.00 | 1.00 | +0.15 | +17.65% | 0.02 | 8 | 9 | 0.39 | 0.46 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.57 | 0.30 | 0.06 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.16 | 0.18 | 0.05 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.27 | 0.10 | 0.03 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.47 | 0.02 | 0.01 | 0.00 | 1/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 1.65 | -0.03 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.41 | -0.09 | 0.03 | -0.01 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 4.90 | 2.45 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.19 | -0.20 | 0.05 | -0.02 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 1.62 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.95 | -0.36 | 0.07 | -0.02 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 42.50 | 0.60 | 4.90 | 2.75 | % | 0.06 | 0 | 0 | 0.73 | -0.54 | 0.07 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 45.00 | 2.20 | 6.40 | 4.30 | % | 0.10 | 0 | 0 | 0.73 | -0.70 | 0.06 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 47.50 | 4.50 | 8.50 | 6.50 | % | 0.14 | 0 | 0 | 0.79 | -0.82 | 0.05 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 50.00 | 7.00 | 11.00 | 9.00 | % | 0.18 | 0 | 0 | 0.90 | -0.90 | 0.03 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 55.00 | 11.50 | 16.00 | 13.75 | % | 0.25 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST |