Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $55.18 as of 6/2/2026 11:50:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.60 | 34.50 | 32.05 | % | 1.42 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 25.00 | 27.10 | 32.00 | 29.55 | % | 1.18 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 27.50 | 24.60 | 29.50 | 27.05 | % | 0.98 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 30.00 | 22.10 | 27.00 | 24.55 | % | 0.82 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 32.50 | 19.60 | 24.50 | 22.05 | % | 0.68 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 35.00 | 17.10 | 22.00 | 19.55 | 19.95 | +0.33 | +1.69% | 0.56 | 1 | 8 | 1.44 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 10:59:09 AM EST |
| 37.50 | 16.60 | 17.50 | 17.05 | 16.80 | 0.00 | 0.00% | 0.45 | 0 | 16 | 0.80 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:59:09 AM EST |
| 40.00 | 12.10 | 17.00 | 14.55 | 15.05 | +0.29 | +1.97% | 0.36 | 1 | 133 | 1.12 | 0.99 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 10:59:09 AM EST |
| 42.50 | 10.10 | 14.50 | 12.30 | 11.60 | 0.00 | 0.00% | 0.29 | 0 | 330 | 0.98 | 0.97 | 0.01 | -0.01 | 5/21/2026 | 6/2/2026 10:59:09 AM EST |
| 45.00 | 9.20 | 12.00 | 10.60 | 7.15 | 0.00 | 0.00% | 0.24 | 0 | 480 | 0.93 | 0.94 | 0.02 | -0.02 | 5/12/2026 | 6/2/2026 10:59:09 AM EST |
| 47.50 | 5.00 | 9.50 | 7.25 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 469 | 0.75 | 0.88 | 0.03 | -0.02 | 5/22/2026 | 6/2/2026 10:59:09 AM EST |
| 50.00 | 4.80 | 6.00 | 5.40 | 6.11 | 0.00 | 0.00% | 0.11 | 0 | 168 | 0.27 | 0.79 | 0.04 | -0.03 | 6/1/2026 | 6/2/2026 10:59:09 AM EST |
| 52.50 | 3.00 | 4.10 | 3.55 | 4.25 | +0.75 | +21.43% | 0.07 | 3 | 63 | 0.27 | 0.67 | 0.05 | -0.03 | 6/2/2026 | 6/2/2026 10:59:09 AM EST |
| 55.00 | 1.80 | 4.90 | 3.35 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.44 | 0.52 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 10:59:09 AM EST |
| 57.50 | 0.15 | 3.20 | 1.68 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.38 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 10:59:09 AM EST |
| 60.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | 0.25 | 0.05 | -0.02 | 6/1/2026 | 6/2/2026 10:59:09 AM EST |
| 62.50 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.00 | 0.15 | 0.04 | -0.02 | 5/29/2026 | 6/2/2026 10:59:09 AM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.09 | 0.09 | 0.02 | -0.01 | 5/29/2026 | 6/2/2026 10:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 3.30 | 1.65 | % | 0.07 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 27.50 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 30.00 | 0.00 | 3.30 | 1.65 | % | 0.06 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 32.50 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 311 | 2.26 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 35.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 241 | 1.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 37.50 | 0.00 | 2.85 | 1.43 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 158 | 1.42 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 10:59:09 AM EST |
| 40.00 | 0.00 | 2.45 | 1.23 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.18 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 6/2/2026 10:59:09 AM EST |
| 42.50 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.13 | -0.03 | 0.01 | -0.01 | 5/19/2026 | 6/2/2026 10:59:09 AM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.71 | -0.06 | 0.02 | -0.02 | 4/20/2026 | 6/2/2026 10:59:09 AM EST |
| 47.50 | 0.00 | 2.90 | 1.45 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.82 | -0.12 | 0.03 | -0.02 | 4/14/2026 | 6/2/2026 10:59:09 AM EST |
| 50.00 | 0.00 | 4.50 | 2.25 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.91 | -0.21 | 0.04 | -0.03 | 4/30/2026 | 6/2/2026 10:59:09 AM EST |
| 52.50 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.80 | -0.33 | 0.05 | -0.03 | 6/2/2026 10:59:09 AM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 0.63 | -0.48 | 0.06 | -0.03 | 6/2/2026 10:59:09 AM EST | |||
| 57.50 | 1.50 | 6.00 | 3.75 | % | 0.07 | 0 | 0 | 0.57 | -0.62 | 0.06 | -0.03 | 6/2/2026 10:59:09 AM EST | |||
| 60.00 | 3.50 | 8.30 | 5.90 | % | 0.10 | 0 | 0 | 0.61 | -0.75 | 0.05 | -0.02 | 6/2/2026 10:59:09 AM EST | |||
| 62.50 | 6.00 | 10.40 | 8.20 | % | 0.13 | 0 | 0 | 0.69 | -0.85 | 0.04 | -0.02 | 6/2/2026 10:59:09 AM EST | |||
| 65.00 | 8.50 | 12.90 | 10.70 | % | 0.16 | 0 | 0 | 0.78 | -0.91 | 0.02 | -0.01 | 6/2/2026 10:59:09 AM EST |