Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $36.19 as of 8/12/2025 1:43:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.60 | 21.00 | 18.80 | % | 1.07 | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 20.00 | 14.10 | 18.50 | 16.30 | 17.09 | 0.00 | 0.00% | 0.82 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:05 PM EST |
| 22.50 | 11.50 | 16.00 | 13.75 | % | 0.61 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 25.00 | 9.40 | 13.50 | 11.45 | % | 0.46 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 27.50 | 7.10 | 11.00 | 9.05 | % | 0.33 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 30.00 | 4.00 | 7.40 | 5.70 | 7.90 | 0.00 | 0.00% | 0.19 | 0 | 104 | 3.08 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 32.50 | 1.80 | 6.00 | 3.90 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 195 | 3.24 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 11 | 3.41 | 0.69 | 0.19 | -0.09 | 8/1/2025 | 8/12/2025 12:59:05 PM EST |
| 37.50 | 0.10 | 0.50 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.63 | 0.23 | 0.15 | -0.09 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 430 | 1.24 | 0.03 | 0.04 | -0.02 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 42.50 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 13 | 5.43 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:05 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.14 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 47.50 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 8.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 27.50 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | 0.98 | 0.00 | 0.00% | 0.08 | 0 | 3 | 6.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:05 PM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,013 | 1.26 | -0.31 | 0.19 | -0.09 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 37.50 | 1.05 | 2.95 | 2.00 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.50 | -0.77 | 0.15 | -0.09 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 40.00 | 1.85 | 6.00 | 3.93 | 3.62 | 0.00 | 0.00% | 0.10 | 0 | 8 | 2.55 | -0.97 | 0.04 | -0.02 | 7/28/2025 | 8/12/2025 12:59:05 PM EST |
| 42.50 | 4.40 | 8.50 | 6.45 | % | 0.15 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 45.00 | 6.90 | 11.00 | 8.95 | % | 0.20 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 47.50 | 9.80 | 13.50 | 11.65 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 50.00 | 12.00 | 16.00 | 14.00 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST |