Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $56.21 as of 10/9/2026 7:36:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 27.00 | 31.30 | 29.15 | % | 1.06 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 30.00 | 24.50 | 28.80 | 26.65 | % | 0.89 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 32.50 | 22.00 | 26.30 | 24.15 | % | 0.74 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 35.00 | 19.50 | 23.80 | 21.65 | % | 0.62 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 37.50 | 17.00 | 21.30 | 19.15 | 17.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/9/2026 3:59:50 PM EST |
| 40.00 | 14.50 | 18.80 | 16.65 | 20.17 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:50 PM EST |
| 42.50 | 12.00 | 15.80 | 13.90 | 6.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 10/9/2026 3:59:50 PM EST |
| 45.00 | 9.50 | 14.00 | 11.75 | % | 0.26 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 47.50 | 7.00 | 11.30 | 9.15 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.82 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 10/9/2026 3:59:50 PM EST |
| 50.00 | 4.50 | 8.80 | 6.65 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:50 PM EST |
| 52.50 | 2.00 | 6.50 | 4.25 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.26 | 0.96 | 0.03 | -0.02 | 8/14/2026 | 10/9/2026 3:59:50 PM EST |
| 55.00 | 1.70 | 3.00 | 2.35 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 540 | 0.62 | 0.77 | 0.11 | -0.07 | 10/5/2026 | 10/9/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 4.90 | 2.45 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 106 | 1.63 | 0.43 | 0.15 | -0.08 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 206 | 0.62 | 0.12 | 0.08 | -0.04 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 2.00 | 1.00 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 379 | 0.80 | 0.02 | 0.02 | -0.01 | 9/30/2026 | 10/9/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.77 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:50 PM EST |
| 67.50 | 0.00 | 3.00 | 1.50 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 32.50 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.36 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/9/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/9/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 4.90 | 2.45 | 2.43 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 3.20 | 1.60 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.71 | -0.04 | 0.03 | -0.02 | 9/30/2026 | 10/9/2026 3:59:50 PM EST |
| 55.00 | 0.15 | 1.55 | 0.85 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.35 | -0.23 | 0.11 | -0.07 | 10/2/2026 | 10/9/2026 3:59:50 PM EST |
| 57.50 | 0.15 | 4.90 | 2.53 | 2.18 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.47 | -0.57 | 0.15 | -0.08 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 60.00 | 3.00 | 5.00 | 4.00 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.02 | -0.88 | 0.08 | -0.04 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 62.50 | 3.80 | 8.00 | 5.90 | 4.27 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.45 | -0.98 | 0.02 | -0.01 | 9/15/2026 | 10/9/2026 3:59:50 PM EST |
| 65.00 | 6.30 | 10.50 | 8.40 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:50 PM EST |
| 67.50 | 8.80 | 13.00 | 10.90 | % | 0.16 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 70.00 | 11.30 | 15.50 | 13.40 | % | 0.19 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 75.00 | 16.30 | 20.50 | 18.40 | % | 0.25 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 80.00 | 21.30 | 25.50 | 23.40 | % | 0.29 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST |