Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $31.37 as of 3/28/2025 8:54:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.40 | 21.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 15.00 | 15.50 | 18.90 | 13.20 | 0.00 | 0.00% | 0 | 60 | 1.42 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 13.60 | 16.50 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 10.30 | 14.00 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.98 | 0.01 | 0.00 | 1/15/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 8.70 | 11.50 | 8.18 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.93 | 0.02 | 0.00 | 1/23/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 6.70 | 7.00 | 8.00 | 0.00 | 0.00% | 0 | 692 | 0.37 | 0.88 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 27.50 | 4.60 | 4.90 | 5.10 | 0.00 | 0.00% | 0 | 179 | 0.34 | 0.79 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 2.70 | 2.90 | 2.85 | 0.00 | 0.00% | 0 | 1,093 | 0.29 | 0.64 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 32.50 | 1.30 | 1.50 | 1.55 | 0.00 | 0.00% | 0 | 5,245 | 0.27 | 0.43 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.50 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 1,766 | 0.26 | 0.24 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.60 | 0.22 | -0.28 | -56.00% | 1 | 312 | 0.27 | 0.12 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.10 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.06 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 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 | 0.40 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.70 | -0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 0.20 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 61 | 0.47 | -0.07 | 0.02 | 0.00 | 12/23/2024 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.55 | 0.40 | +0.15 | +60.00% | 4 | 43 | 0.42 | -0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.50 | 0.55 | 0.80 | 0.75 | +0.40 | +114.29% | 2 | 45 | 0.33 | -0.21 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 1.15 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 312 | 0.28 | -0.36 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 32.50 | 2.30 | 2.45 | 2.40 | 0.00 | 0.00% | 0 | 308 | 0.26 | -0.57 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 3.90 | 4.50 | 2.66 | 0.00 | 0.00% | 0 | 22 | 0.26 | -0.76 | 0.07 | -0.01 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 5.90 | 6.80 | % | 0 | 0 | 0.22 | -0.88 | 0.04 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 7.70 | 9.20 | % | 0 | 0 | 0.43 | -0.94 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 42.50 | 10.60 | 13.00 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 12.10 | 14.60 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 47.50 | 15.80 | 16.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 18.30 | 19.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |