Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $32.46 as of 3/11/2025 9:05:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.10 | 20.00 | % | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:00 PM EST | |||
| 17.50 | 12.80 | 17.50 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:00 PM EST | |||
| 20.00 | 11.00 | 15.00 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:00 PM EST | |||
| 22.50 | 8.50 | 12.50 | 11.00 | 0.00 | 0.00% | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/11/2025 4:00:00 PM EST |
| 25.00 | 5.70 | 10.00 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:00 PM EST | |||
| 27.50 | 2.90 | 7.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:00 PM EST | |||
| 30.00 | 2.35 | 4.20 | 3.81 | 0.00 | 0.00% | 0 | 111 | 1.27 | 0.93 | 0.07 | -0.02 | 3/5/2025 | 3/11/2025 4:00:00 PM EST |
| 32.50 | 0.50 | 1.15 | 0.60 | -0.43 | -41.75% | 4 | 200 | 0.36 | 0.54 | 0.22 | -0.04 | 3/11/2025 | 3/11/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 186 | 0.47 | 0.10 | 0.10 | -0.02 | 3/10/2025 | 3/11/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,781 | 0.57 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 3/11/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.01 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/11/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 4.00 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.40 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/11/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 81 | 0.49 | -0.07 | 0.07 | -0.02 | 3/6/2025 | 3/11/2025 4:00:00 PM EST |
| 32.50 | 0.50 | 0.75 | 0.75 | +0.20 | +36.37% | 10 | 100 | 0.31 | -0.46 | 0.22 | -0.04 | 3/11/2025 | 3/11/2025 4:00:00 PM EST |
| 35.00 | 0.90 | 2.90 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.90 | 0.10 | -0.02 | 2/24/2025 | 3/11/2025 4:00:00 PM EST |
| 37.50 | 2.50 | 7.00 | % | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 3/11/2025 4:00:00 PM EST | |||
| 40.00 | 5.00 | 9.80 | 6.37 | 0.00 | 0.00% | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/11/2025 4:00:00 PM EST |
| 42.50 | 7.50 | 12.40 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:00 PM EST | |||
| 45.00 | 10.00 | 14.90 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:00 PM EST |