Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $35.27 as of 6/13/2025 3:52:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 20.10 | 25.00 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 15.00 | 18.00 | 22.50 | 17.00 | 0.00 | 0.00% | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 6/13/2025 3:59:54 PM EST |
| 17.50 | 15.50 | 20.00 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 20.00 | 13.00 | 17.50 | 10.30 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 6/13/2025 3:59:54 PM EST |
| 22.50 | 10.30 | 15.00 | 8.18 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 6/13/2025 3:59:54 PM EST |
| 25.00 | 9.70 | 12.50 | 9.12 | 0.00 | 0.00% | 0 | 398 | 1.77 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 27.50 | 5.30 | 10.00 | 6.65 | 0.00 | 0.00% | 0 | 80 | 1.46 | 0.99 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 30.00 | 4.80 | 7.50 | 5.50 | 0.00 | 0.00% | 0 | 1,413 | 1.17 | 0.96 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 32.50 | 2.50 | 2.90 | 2.85 | -0.15 | -5.00% | 1 | 5,283 | 0.25 | 0.82 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 35.00 | 0.75 | 1.30 | 1.01 | -0.14 | -12.18% | 41 | 2,883 | 0.25 | 0.50 | 0.15 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 37.50 | 0.30 | 0.45 | 0.35 | +0.09 | +34.62% | 40 | 518 | 0.28 | 0.18 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.43 | 0.03 | 0.03 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 2.00 | % | 0 | 0 | 1.03 | 0.00 | 0.01 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 1.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 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 | 2.00 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 2.00 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 2.00 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/13/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.20 | 0.90 | 0.00 | 0.00% | 0 | 739 | 0.56 | -0.01 | 0.00 | 0.00 | 4/10/2025 | 6/13/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,213 | 0.42 | -0.04 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.40 | 0.26 | -0.09 | -25.72% | 1 | 317 | 0.30 | -0.18 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 35.00 | 0.80 | 1.50 | 0.95 | +0.05 | +5.56% | 8 | 34 | 0.26 | -0.50 | 0.15 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 37.50 | 0.15 | 4.00 | % | 0 | 0 | 0.56 | -0.82 | 0.10 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 40.00 | 2.70 | 7.00 | % | 0 | 0 | 0.86 | -0.97 | 0.03 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 42.50 | 5.40 | 9.50 | % | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 45.00 | 7.70 | 12.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 47.50 | 10.10 | 14.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 50.00 | 12.60 | 17.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |