Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $45.87 as of 3/13/2026 10:18:00 AM 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 | 23.10 | 28.00 | 25.55 | % | 1.28 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:34 PM EST | |||
| 22.50 | 20.60 | 25.50 | 23.05 | % | 1.02 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:34 PM EST | |||
| 25.00 | 18.10 | 23.00 | 20.55 | 12.20 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 3/13/2026 3:59:34 PM EST |
| 27.50 | 15.60 | 20.50 | 18.05 | % | 0.66 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:34 PM EST | |||
| 30.00 | 13.10 | 18.00 | 15.55 | 14.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/13/2026 3:59:34 PM EST |
| 32.50 | 11.20 | 16.00 | 13.60 | 5.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 3/13/2026 3:59:34 PM EST |
| 35.00 | 8.70 | 13.20 | 10.95 | 10.10 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.31 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:34 PM EST |
| 37.50 | 8.00 | 8.70 | 8.35 | 8.20 | 0.00 | 0.00% | 0.22 | 0 | 1,029 | 0.55 | 0.99 | 0.01 | 0.00 | 3/5/2026 | 3/13/2026 3:59:34 PM EST |
| 40.00 | 4.20 | 8.40 | 6.30 | 6.93 | 0.00 | 0.00% | 0.16 | 0 | 1,148 | 0.94 | 0.96 | 0.02 | -0.01 | 3/9/2026 | 3/13/2026 3:59:34 PM EST |
| 42.50 | 3.40 | 3.90 | 3.65 | 3.70 | -0.10 | -2.64% | 0.09 | 1 | 432 | 0.25 | 0.85 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:34 PM EST |
| 45.00 | 0.30 | 3.60 | 1.95 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.57 | 0.61 | 0.12 | -0.02 | 3/12/2026 | 3/13/2026 3:59:34 PM EST |
| 47.50 | 0.45 | 0.85 | 0.65 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.23 | 0.30 | 0.12 | -0.02 | 3/12/2026 | 3/13/2026 3:59:34 PM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 213 | 0.24 | 0.12 | 0.06 | -0.01 | 3/13/2026 | 3/13/2026 3:59:34 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:34 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 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 3/13/2026 3:59:34 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:34 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:34 PM EST | |||
| 27.50 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:34 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:34 PM EST | |||
| 32.50 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/13/2026 3:59:34 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.20 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/13/2026 3:59:34 PM EST |
| 37.50 | 0.00 | 2.00 | 1.00 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 2,823 | 1.00 | -0.01 | 0.01 | 0.00 | 2/11/2026 | 3/13/2026 3:59:34 PM EST |
| 40.00 | 0.00 | 1.25 | 0.63 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.64 | -0.04 | 0.02 | -0.01 | 3/12/2026 | 3/13/2026 3:59:34 PM EST |
| 42.50 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.19 | -0.15 | 0.07 | -0.02 | 3/13/2026 3:59:34 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.95 | -0.39 | 0.12 | -0.02 | 12/26/2025 | 3/13/2026 3:59:34 PM EST |
| 47.50 | 0.20 | 4.90 | 2.55 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.70 | -0.70 | 0.12 | -0.02 | 3/9/2026 | 3/13/2026 3:59:34 PM EST |
| 50.00 | 2.15 | 7.00 | 4.58 | % | 0.09 | 0 | 0 | 0.78 | -0.88 | 0.06 | -0.01 | 3/13/2026 3:59:34 PM EST | |||
| 55.00 | 7.00 | 11.90 | 9.45 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:34 PM EST |