Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $57.77 as of 7/2/2026 8:45:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 32.50 | 37.50 | 35.00 | % | 1.56 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 25.00 | 30.00 | 35.00 | 32.50 | % | 1.30 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 27.50 | 28.00 | 32.90 | 30.45 | % | 1.11 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 30.00 | 25.50 | 30.40 | 27.95 | % | 0.93 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 32.50 | 23.00 | 27.90 | 25.45 | % | 0.78 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 35.00 | 20.50 | 25.40 | 22.95 | 19.95 | 0.00 | 0.00% | 0.66 | 0 | 7 | 2.68 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:05 PM EST |
| 37.50 | 19.90 | 20.70 | 20.30 | 18.10 | 0.00 | 0.00% | 0.54 | 0 | 16 | 1.43 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:05 PM EST |
| 40.00 | 15.50 | 20.40 | 17.95 | 13.30 | 0.00 | 0.00% | 0.45 | 0 | 130 | 2.15 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 42.50 | 13.00 | 17.90 | 15.45 | 12.00 | 0.00 | 0.00% | 0.36 | 0 | 330 | 1.90 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 45.00 | 12.50 | 15.00 | 13.75 | 10.90 | 0.00 | 0.00% | 0.31 | 0 | 476 | 1.67 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 47.50 | 8.00 | 11.90 | 9.95 | 7.71 | 0.00 | 0.00% | 0.21 | 0 | 432 | 1.25 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:05 PM EST |
| 50.00 | 7.50 | 8.30 | 7.90 | 6.89 | +0.46 | +7.16% | 0.16 | 2 | 161 | 0.69 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 52.50 | 5.10 | 5.90 | 5.50 | 4.80 | +0.10 | +2.13% | 0.10 | 5 | 147 | 0.55 | 0.98 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 55.00 | 2.70 | 3.60 | 3.15 | 3.00 | +0.82 | +37.62% | 0.06 | 16 | 104 | 0.40 | 0.84 | 0.08 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 57.50 | 1.15 | 1.60 | 1.38 | 1.60 | +1.07 | +201.89% | 0.02 | 340 | 1,297 | 0.27 | 0.54 | 0.14 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.11 | +45.84% | 0.01 | 2,249 | 17 | 0.24 | 0.24 | 0.10 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.06 | 0.04 | -0.01 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | 0.01 | 0.01 | 0.00 | 6/30/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 27.50 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 32.50 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 311 | 4.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 241 | 2.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 37.50 | 0.00 | 2.85 | 1.43 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 158 | 2.62 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/2/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/2/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 2.60 | 1.30 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.77 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/2/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 2.60 | 1.30 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/2/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 26 | 1.89 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 1.85 | 0.93 | 1.25 | +0.71 | +131.49% | 0.02 | 2 | 1 | 0.88 | -0.02 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 3.20 | 1.60 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.97 | -0.16 | 0.08 | -0.03 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 4.00 | 2.00 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.88 | -0.46 | 0.14 | -0.04 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 60.00 | 1.00 | 5.00 | 3.00 | % | 0.05 | 0 | 0 | 0.90 | -0.76 | 0.10 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 62.50 | 2.75 | 7.50 | 5.13 | % | 0.08 | 0 | 0 | 0.98 | -0.94 | 0.04 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 65.00 | 5.00 | 9.80 | 7.40 | % | 0.11 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:05 PM EST |