Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $31.37 as of 3/31/2025 2:29:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.00 | 14.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 20.00 | 9.10 | 13.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 22.50 | 6.70 | 9.80 | % | 0 | 0 | 1.34 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 25.00 | 5.90 | 9.00 | % | 0 | 0 | 0.87 | 0.94 | 0.03 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 27.50 | 3.90 | 5.80 | % | 0 | 0 | 0.45 | 0.82 | 0.06 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 30.00 | 2.00 | 3.50 | 4.29 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.61 | 0.09 | -0.02 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 32.50 | 0.75 | 1.90 | % | 0 | 0 | 0.32 | 0.38 | 0.09 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.20 | 0.07 | -0.01 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 37.50 | 0.00 | 1.00 | % | 0 | 0 | 0.69 | 0.09 | 0.04 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.03 | 0.02 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 42.50 | 0.00 | 1.00 | % | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 0.60 | -0.06 | 0.03 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 0.56 | -0.18 | 0.06 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 30.00 | 0.90 | 1.85 | 1.05 | +0.20 | +23.53% | 1 | 2 | 0.44 | -0.39 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 32.50 | 2.00 | 2.65 | % | 0 | 0 | 0.32 | -0.62 | 0.09 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 35.00 | 3.40 | 5.00 | 3.31 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.80 | 0.07 | -0.01 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 37.50 | 6.00 | 7.60 | % | 0 | 0 | 0.72 | -0.91 | 0.04 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 40.00 | 7.00 | 9.30 | % | 0 | 0 | 0.84 | -0.97 | 0.02 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 42.50 | 10.80 | 12.10 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 45.00 | 13.20 | 16.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 47.50 | 15.60 | 18.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 50.00 | 18.20 | 21.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |