Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $36.67 as of 10/29/2025 9:13:56 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 | 14.50 | 19.00 | 16.75 | % | 0.84 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 22.50 | 12.00 | 16.50 | 14.25 | % | 0.63 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 25.00 | 9.50 | 14.00 | 11.75 | % | 0.47 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 27.50 | 7.00 | 11.50 | 9.25 | 8.11 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:56 PM EST |
| 30.00 | 4.60 | 9.00 | 6.80 | % | 0.23 | 0 | 0 | 1.56 | 0.98 | 0.02 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 32.50 | 2.05 | 6.50 | 4.28 | 3.13 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.23 | 0.87 | 0.06 | -0.02 | 9/26/2025 | 10/29/2025 3:59:56 PM EST |
| 35.00 | 0.85 | 5.00 | 2.93 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 373 | 1.18 | 0.67 | 0.09 | -0.03 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 191 | 0.70 | 0.43 | 0.10 | -0.03 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,003 | 0.45 | 0.23 | 0.07 | -0.03 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.10 | 0.04 | -0.02 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.86 | 0.04 | 0.02 | -0.01 | 10/20/2025 | 10/29/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 4.00 | 2.00 | % | 0.04 | 0 | 0 | 2.03 | 0.01 | 0.01 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 4.00 | 2.00 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 4.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:56 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 3.30 | 1.65 | % | 0.07 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 3.30 | 1.65 | % | 0.06 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.97 | -0.02 | 0.02 | 0.00 | 10/22/2025 | 10/29/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 4.00 | 2.00 | % | 0.06 | 0 | 0 | 1.68 | -0.13 | 0.06 | -0.02 | 10/29/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.39 | -0.33 | 0.09 | -0.03 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 4.90 | 2.45 | 1.61 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.18 | -0.57 | 0.10 | -0.03 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 40.00 | 1.50 | 6.00 | 3.75 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.05 | -0.77 | 0.07 | -0.03 | 10/16/2025 | 10/29/2025 3:59:56 PM EST |
| 42.50 | 4.00 | 8.50 | 6.25 | % | 0.15 | 0 | 0 | 1.25 | -0.90 | 0.04 | -0.02 | 10/29/2025 3:59:56 PM EST | |||
| 45.00 | 6.50 | 10.50 | 8.50 | % | 0.19 | 0 | 0 | 1.28 | -0.96 | 0.02 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 47.50 | 9.00 | 13.00 | 11.00 | % | 0.23 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 50.00 | 11.50 | 15.50 | 13.50 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 55.00 | 16.70 | 20.50 | 18.60 | % | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST |