Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $57.77 as of 7/5/2026 11:02:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 23.00 | 27.90 | 25.45 | % | 0.78 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 35.00 | 20.50 | 25.40 | 22.95 | % | 0.66 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 37.50 | 18.00 | 22.90 | 20.45 | % | 0.55 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 40.00 | 15.50 | 20.50 | 18.00 | % | 0.45 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 42.50 | 13.00 | 17.90 | 15.45 | % | 0.36 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 45.00 | 10.50 | 15.40 | 12.95 | % | 0.29 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 47.50 | 8.00 | 12.40 | 10.20 | % | 0.21 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 50.00 | 5.50 | 10.10 | 7.80 | 6.80 | +0.85 | +14.29% | 0.16 | 8 | 20 | 0.77 | 0.97 | 0.04 | 0.00 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 52.50 | 5.60 | 6.50 | 6.05 | 6.00 | % | 0.12 | 4 | 0 | 0.43 | 0.82 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 55.00 | 1.50 | 5.00 | 3.25 | 2.87 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.49 | 0.66 | 0.06 | -0.02 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 57.50 | 0.20 | 4.90 | 2.55 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.33 | 0.49 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 60.00 | 0.55 | 1.50 | 1.03 | 1.09 | +0.14 | +14.74% | 0.02 | 4 | 4 | 0.26 | 0.35 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.85 | 0.22 | 0.04 | -0.02 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.03 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.45 | 0.06 | 0.02 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.24 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 37.50 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 42.50 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 47.50 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.00 | -0.03 | 0.04 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 52.50 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.85 | -0.18 | 0.06 | -0.01 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 55.00 | 0.10 | 4.90 | 2.50 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.38 | -0.34 | 0.06 | -0.02 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 57.50 | 0.50 | 4.90 | 2.70 | % | 0.05 | 0 | 0 | 0.53 | -0.51 | 0.06 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 60.00 | 2.00 | 6.00 | 4.00 | % | 0.07 | 0 | 0 | 0.48 | -0.65 | 0.05 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 62.50 | 3.80 | 8.00 | 5.90 | % | 0.09 | 0 | 0 | 0.51 | -0.78 | 0.04 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 65.00 | 5.00 | 9.80 | 7.40 | % | 0.11 | 0 | 0 | 0.53 | -0.85 | 0.03 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 70.00 | 10.00 | 14.80 | 12.40 | % | 0.18 | 0 | 0 | 0.64 | -0.94 | 0.02 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 75.00 | 15.10 | 20.00 | 17.55 | % | 0.23 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 80.00 | 20.10 | 25.00 | 22.55 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |