Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $59.45 as of 8/17/2026 8:43:15 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 | 24.50 | 29.50 | 27.00 | % | 0.83 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 35.00 | 22.00 | 27.00 | 24.50 | % | 0.70 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 37.50 | 19.50 | 24.50 | 22.00 | % | 0.59 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 40.00 | 17.00 | 22.00 | 19.50 | % | 0.49 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 42.50 | 14.50 | 19.50 | 17.00 | % | 0.40 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 45.00 | 12.00 | 17.00 | 14.50 | % | 0.32 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 47.50 | 9.50 | 14.30 | 11.90 | % | 0.25 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 50.00 | 7.00 | 11.80 | 9.40 | 8.28 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:55 PM EST |
| 52.50 | 4.50 | 9.30 | 6.90 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:55 PM EST |
| 55.00 | 2.00 | 6.80 | 4.40 | 4.11 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.78 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 57.50 | 1.30 | 3.80 | 2.55 | 1.25 | -0.20 | -13.80% | 0.04 | 1 | 38 | 0.55 | 0.97 | 0.07 | -0.01 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 60.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.03 | -13.05% | 0.00 | 75 | 1,276 | 0.16 | 0.29 | 0.33 | -0.04 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 745 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 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 | 8.05 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 37.50 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 47.50 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 4.90 | 2.45 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 14 | 3.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 2.50 | 1.25 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.38 | -0.03 | 0.07 | -0.01 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 2.22 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.84 | -0.71 | 0.33 | -0.04 | 7/30/2026 | 8/17/2026 3:59:55 PM EST |
| 62.50 | 0.80 | 5.50 | 3.15 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:55 PM EST |
| 65.00 | 3.10 | 7.90 | 5.50 | % | 0.08 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 67.50 | 5.50 | 10.30 | 7.90 | % | 0.12 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 70.00 | 8.00 | 12.80 | 10.40 | % | 0.15 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 75.00 | 13.10 | 18.00 | 15.55 | % | 0.21 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 80.00 | 18.10 | 23.00 | 20.55 | % | 0.26 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST |