Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $40.86 as of 1/30/2026 3:48:35 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 | 19.50 | 24.50 | 22.00 | % | 1.10 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 22.50 | 17.00 | 22.00 | 19.50 | % | 0.87 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 25.00 | 14.50 | 19.50 | 17.00 | % | 0.68 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 27.50 | 12.00 | 17.00 | 14.50 | % | 0.53 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 30.00 | 9.50 | 14.50 | 12.00 | % | 0.40 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 32.50 | 7.10 | 11.90 | 9.50 | % | 0.29 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 35.00 | 4.60 | 9.40 | 7.00 | % | 0.20 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 37.50 | 2.00 | 6.50 | 4.25 | 4.26 | 0.00 | 0.00% | 0.11 | 0 | 446 | 1.12 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:59:06 AM EST |
| 40.00 | 0.10 | 4.40 | 2.25 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 248 | 0.91 | 0.80 | 0.13 | -0.01 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 42.50 | 0.55 | 0.75 | 0.65 | 0.75 | +0.20 | +36.37% | 0.02 | 1 | 225 | 0.26 | 0.38 | 0.17 | -0.02 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 402 | 0.68 | 0.09 | 0.08 | -0.01 | 1/27/2026 | 2/2/2026 9:59:06 AM EST |
| 47.50 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.07 | 0.01 | 0.01 | 0.00 | 1/26/2026 | 2/2/2026 9:59:06 AM EST |
| 50.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 55.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM 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 | 1.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 22.50 | 0.00 | 4.30 | 2.15 | % | 0.10 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 25.00 | 0.00 | 4.30 | 2.15 | % | 0.09 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 27.50 | 0.00 | 3.30 | 1.65 | % | 0.06 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 32.50 | 0.00 | 4.70 | 2.35 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:59:06 AM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/2/2026 9:59:06 AM EST |
| 37.50 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:59:06 AM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.59 | -0.20 | 0.13 | -0.01 | 1/20/2026 | 2/2/2026 9:59:06 AM EST |
| 42.50 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.21 | -0.62 | 0.17 | -0.02 | 2/2/2026 9:59:06 AM EST | |||
| 45.00 | 1.50 | 6.00 | 3.75 | % | 0.08 | 0 | 0 | 1.09 | -0.91 | 0.08 | -0.01 | 2/2/2026 9:59:06 AM EST | |||
| 47.50 | 3.60 | 8.40 | 6.00 | % | 0.13 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 50.00 | 6.10 | 10.90 | 8.50 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 55.00 | 11.10 | 16.00 | 13.55 | % | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST |