Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $32.70 as of 5/30/2025 5:54:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.00 | 17.90 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 10.50 | 15.40 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 22.50 | 8.00 | 12.90 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 5.50 | 10.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 27.50 | 3.10 | 7.80 | % | 0 | 0 | 1.60 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 30.00 | 2.40 | 3.70 | 3.20 | 0.00 | 0.00% | 10 | 5 | 0.62 | 0.91 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 3.80 | 0.94 | 0.00 | 0.00% | 0 | 301 | 1.14 | 0.61 | 0.17 | -0.02 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 10 | 58 | 0.20 | 0.15 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 4.90 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 4.90 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 4.90 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 4.90 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.90 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 4.90 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 4.90 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 482 | 0.50 | -0.01 | 0.01 | -0.01 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 0.68 | -0.09 | 0.07 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 32.50 | 0.25 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.39 | 0.17 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.15 | 4.90 | 2.90 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.85 | 0.12 | -0.01 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 37.50 | 2.55 | 7.00 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 40.00 | 4.70 | 9.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 42.50 | 7.20 | 12.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 9.90 | 14.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 47.50 | 12.20 | 17.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |