Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $47.03 as of 3/26/2026 3:14:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 17.10 | 22.00 | 19.55 | % | 0.71 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 30.00 | 15.00 | 19.50 | 17.25 | % | 0.57 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 32.50 | 12.50 | 17.00 | 14.75 | % | 0.45 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 35.00 | 10.00 | 14.50 | 12.25 | % | 0.35 | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 37.50 | 7.70 | 12.00 | 9.85 | % | 0.26 | 0 | 0 | 0.89 | 0.94 | 0.02 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 40.00 | 5.30 | 10.00 | 7.65 | % | 0.19 | 0 | 0 | 0.83 | 0.88 | 0.03 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 42.50 | 3.10 | 7.50 | 5.30 | % | 0.12 | 0 | 0 | 0.67 | 0.80 | 0.04 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 45.00 | 1.00 | 5.50 | 3.25 | 2.71 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.58 | 0.69 | 0.05 | -0.04 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 47.50 | 0.75 | 5.00 | 2.88 | 2.50 | % | 0.06 | 1 | 10 | 0.39 | 0.55 | 0.06 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.83 | 0.40 | 0.06 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 52.50 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.96 | 0.27 | 0.05 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 5.00 | 2.50 | % | 0.05 | 0 | 0 | 1.07 | 0.18 | 0.04 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 5.00 | 2.50 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.26 | 0.06 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 5.00 | 2.50 | % | 0.08 | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 32.50 | 0.00 | 5.00 | 2.50 | % | 0.08 | 0 | 0 | 1.91 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 1.70 | -0.03 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 37.50 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 1.49 | -0.06 | 0.02 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.30 | -0.12 | 0.03 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.11 | -0.20 | 0.04 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.92 | -0.31 | 0.05 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 47.50 | 0.20 | 4.90 | 2.55 | % | 0.05 | 0 | 0 | 0.73 | -0.45 | 0.06 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 1.30 | 5.70 | 3.50 | % | 0.07 | 0 | 0 | 0.63 | -0.60 | 0.06 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 52.50 | 3.30 | 8.00 | 5.65 | % | 0.11 | 0 | 0 | 0.73 | -0.73 | 0.05 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 5.60 | 10.50 | 8.05 | % | 0.15 | 0 | 0 | 0.82 | -0.82 | 0.04 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 60.00 | 10.50 | 15.50 | 13.00 | % | 0.22 | 0 | 0 | 1.03 | -0.94 | 0.02 | -0.01 | 3/26/2026 4:00:06 PM EST |