Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $54.00 as of 5/22/2026 6:38:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.00 | 27.00 | 24.50 | % | 0.82 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 32.50 | 19.50 | 24.50 | 22.00 | % | 0.68 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 35.00 | 17.00 | 22.00 | 19.50 | % | 0.56 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 37.50 | 14.50 | 19.50 | 17.00 | % | 0.45 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 40.00 | 12.00 | 17.00 | 14.50 | 14.36 | +2.71 | +23.27% | 0.36 | 1 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 42.50 | 9.50 | 14.50 | 12.00 | 5.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 4:00:02 PM EST |
| 45.00 | 7.20 | 12.00 | 9.60 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.12 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 47.50 | 5.00 | 9.50 | 7.25 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.94 | 0.95 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 50.00 | 2.55 | 7.40 | 4.98 | 5.40 | +2.85 | +111.77% | 0.10 | 1 | 32 | 0.78 | 0.87 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 52.50 | 1.45 | 3.10 | 2.28 | 2.66 | +0.46 | +20.91% | 0.04 | 9 | 19 | 0.32 | 0.71 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 55.00 | 1.20 | 1.70 | 1.45 | 1.24 | +0.54 | +77.15% | 0.03 | 218 | 820 | 0.27 | 0.48 | 0.10 | -0.03 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 57.50 | 0.10 | 2.95 | 1.53 | 0.65 | +0.30 | +85.72% | 0.03 | 57 | 2 | 0.42 | 0.27 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 60.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.40 | +400.00% | 0.01 | 7,159 | 5 | 0.36 | 0.14 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 5/22/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 32.50 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 37.50 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 42.50 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.01 | -0.01 | 5/22/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.05 | 0.02 | -0.01 | 5/15/2026 | 5/22/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.24 | -0.13 | 0.05 | -0.02 | 5/13/2026 | 5/22/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 4.90 | 2.45 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.02 | -0.29 | 0.08 | -0.03 | 5/6/2026 | 5/22/2026 4:00:02 PM EST |
| 55.00 | 0.20 | 4.90 | 2.55 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.79 | -0.52 | 0.10 | -0.03 | 5/6/2026 | 5/22/2026 4:00:02 PM EST |
| 57.50 | 1.15 | 6.00 | 3.58 | % | 0.06 | 0 | 0 | 0.73 | -0.73 | 0.08 | -0.03 | 5/22/2026 4:00:02 PM EST | |||
| 60.00 | 3.40 | 8.00 | 5.70 | % | 0.10 | 0 | 0 | 0.78 | -0.86 | 0.05 | -0.02 | 5/22/2026 4:00:02 PM EST | |||
| 65.00 | 8.00 | 12.80 | 10.40 | % | 0.16 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:02 PM EST |