Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $33.42 as of 2/21/2025 9:19:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.90 | 23.50 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 15.00 | 17.10 | 21.00 | 11.70 | 0.00 | 0.00% | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 3:59:57 PM EST |
| 17.50 | 14.10 | 18.50 | 13.35 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:57 PM EST |
| 20.00 | 11.60 | 16.00 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:57 PM EST |
| 22.50 | 9.00 | 13.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 25.00 | 7.50 | 9.40 | 8.40 | 0.00 | 0.00% | 0 | 81 | 0.79 | 0.99 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 27.50 | 5.90 | 6.50 | 5.60 | 0.00 | 0.00% | 0 | 714 | 0.46 | 0.96 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 3.70 | 3.90 | 3.50 | -0.10 | -2.78% | 8 | 3,290 | 0.52 | 0.90 | 0.14 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 32.50 | 1.80 | 1.90 | 1.85 | +0.30 | +19.36% | 157 | 292 | 0.30 | 0.60 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.90 | 0.69 | +0.24 | +53.34% | 64 | 165 | 0.17 | 0.39 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.80 | 0.07 | +0.02 | +40.00% | 1 | 163 | 0.24 | 0.23 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 0.05 | 1.05 | 0.23 | -0.77 | -77.00% | 1 | 154 | 0.37 | 0.09 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 2.00 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.00 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.45 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 191 | 1.19 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 437 | 0.50 | -0.01 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.44 | -0.04 | 0.02 | -0.01 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.10 | 0.14 | 0.00 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 32.50 | 0.55 | 1.80 | 5.62 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.40 | 0.12 | -0.01 | 11/4/2024 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 1.55 | 2.25 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.61 | 0.11 | -0.02 | 8/26/2024 | 2/21/2025 3:59:57 PM EST |
| 37.50 | 3.70 | 4.50 | % | 0 | 0 | 0.47 | -0.77 | 0.09 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 6.00 | 7.10 | % | 0 | 0 | 0.64 | -0.91 | 0.05 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 42.50 | 8.00 | 9.60 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 10.60 | 13.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |