Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $31.37 as of 3/28/2025 8:54:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.00 | 21.50 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 15.00 | 15.00 | 19.00 | 11.70 | 0.00 | 0.00% | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 12.00 | 16.50 | 13.35 | 0.00 | 0.00% | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 11.00 | 13.80 | 10.50 | 0.00 | 0.00% | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 7.30 | 11.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 6.20 | 8.90 | 8.82 | 0.00 | 0.00% | 0 | 78 | 1.83 | 0.97 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 27.50 | 4.10 | 4.60 | 4.63 | 0.00 | 0.00% | 0 | 660 | 0.67 | 0.87 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 1.80 | 2.10 | 2.00 | -0.25 | -11.12% | 202 | 3,254 | 0.41 | 0.68 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.50 | 0.55 | 1.55 | 0.64 | -0.03 | -4.48% | 15 | 412 | 0.52 | 0.36 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.30 | 0.12 | +0.05 | +71.43% | 16 | 1,293 | 0.39 | 0.10 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 3,176 | 0.48 | 0.02 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 153 | 0.89 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.45 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 193 | 1.59 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 115 | 1.44 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 426 | 0.77 | -0.03 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 27.50 | 0.15 | 0.45 | 0.29 | +0.14 | +93.34% | 20 | 570 | 0.54 | -0.13 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.50 | 0.90 | 0.85 | +0.05 | +6.25% | 500 | 3,903 | 0.44 | -0.32 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.50 | 1.65 | 1.90 | 1.75 | +0.15 | +9.38% | 254 | 1,815 | 0.37 | -0.64 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 3.60 | 4.00 | 2.88 | 0.00 | 0.00% | 0 | 703 | 0.46 | -0.90 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 5.10 | 6.50 | % | 0 | 0 | 0.75 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 6.70 | 9.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 42.50 | 10.70 | 11.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 12.40 | 15.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |