Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $37.06 as of 7/29/2025 2:35:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.10 | 20.00 | 18.55 | % | 0.93 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 22.50 | 14.60 | 17.50 | 16.05 | % | 0.71 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 25.00 | 10.40 | 14.90 | 12.65 | % | 0.51 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 27.50 | 8.40 | 12.50 | 10.45 | % | 0.38 | 0 | 0 | 1.33 | 0.99 | 0.01 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 30.00 | 6.00 | 9.90 | 7.95 | % | 0.27 | 0 | 0 | 1.08 | 0.95 | 0.02 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 32.50 | 4.80 | 7.50 | 6.15 | 4.47 | 0.00 | 0.00% | 0.19 | 0 | 100 | 0.83 | 0.86 | 0.04 | -0.01 | 7/21/2025 | 7/29/2025 12:59:08 PM EST |
| 35.00 | 1.00 | 5.50 | 3.25 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | 0.71 | 0.07 | -0.02 | 7/18/2025 | 7/29/2025 12:59:08 PM EST |
| 37.50 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 0.88 | 0.52 | 0.08 | -0.02 | 7/29/2025 12:59:08 PM EST | |||
| 40.00 | 0.25 | 1.05 | 0.65 | 0.80 | +0.65 | +433.34% | 0.02 | 8 | 84 | 0.27 | 0.34 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 42.50 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.67 | 0.20 | 0.05 | -0.01 | 7/29/2025 12:59:08 PM EST | |||
| 45.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.79 | 0.10 | 0.03 | -0.01 | 7/29/2025 12:59:08 PM EST | |||
| 47.50 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.90 | 0.05 | 0.02 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 50.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.99 | 0.02 | 0.01 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 22.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 27.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.17 | -0.01 | 0.01 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 0.96 | -0.05 | 0.02 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.47 | -0.14 | 0.04 | -0.01 | 7/29/2025 12:59:08 PM EST | |||
| 35.00 | 0.00 | 2.50 | 1.25 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.10 | -0.29 | 0.07 | -0.02 | 7/21/2025 | 7/29/2025 12:59:08 PM EST |
| 37.50 | 0.70 | 4.90 | 2.80 | % | 0.07 | 0 | 0 | 0.49 | -0.48 | 0.08 | -0.02 | 7/29/2025 12:59:08 PM EST | |||
| 40.00 | 1.20 | 5.50 | 3.35 | % | 0.08 | 0 | 0 | 0.71 | -0.66 | 0.07 | -0.02 | 7/29/2025 12:59:08 PM EST | |||
| 42.50 | 3.30 | 7.50 | 5.40 | % | 0.13 | 0 | 0 | 0.76 | -0.80 | 0.05 | -0.01 | 7/29/2025 12:59:08 PM EST | |||
| 45.00 | 5.60 | 10.00 | 7.80 | % | 0.17 | 0 | 0 | 0.88 | -0.90 | 0.03 | -0.01 | 7/29/2025 12:59:08 PM EST | |||
| 47.50 | 9.60 | 11.90 | 10.75 | % | 0.23 | 0 | 0 | 0.87 | -0.95 | 0.02 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 50.00 | 11.60 | 15.00 | 13.30 | % | 0.27 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 55.00 | 17.30 | 18.30 | 17.80 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST |