Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $50.79 as of 5/8/2026 8:10:21 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 | 21.00 | 25.50 | 23.25 | % | 0.85 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 30.00 | 18.50 | 23.00 | 20.75 | % | 0.69 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 32.50 | 16.00 | 20.50 | 18.25 | % | 0.56 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 35.00 | 13.50 | 18.00 | 15.75 | % | 0.45 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 37.50 | 11.00 | 15.50 | 13.25 | % | 0.35 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 40.00 | 8.50 | 13.00 | 10.75 | % | 0.27 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 42.50 | 6.00 | 10.40 | 8.20 | 6.89 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:44 PM EST |
| 45.00 | 3.50 | 8.00 | 5.75 | 4.75 | 0.00 | 0.00% | 0.13 | 0 | 154 | 1.79 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:44 PM EST |
| 47.50 | 1.00 | 5.50 | 3.25 | 1.72 | 0.00 | 0.00% | 0.07 | 0 | 48 | 1.40 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:44 PM EST |
| 50.00 | 0.70 | 1.40 | 1.05 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.30 | 0.73 | 0.33 | -0.02 | 5/7/2026 | 5/8/2026 3:59:44 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.24 | 0.08 | 0.11 | -0.01 | 5/5/2026 | 5/8/2026 3:59:44 PM EST |
| 55.00 | 0.00 | 4.50 | 2.25 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:44 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:44 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 | 6.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 32.50 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 37.50 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:44 PM EST |
| 42.50 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 45.00 | 0.00 | 1.25 | 0.63 | 0.62 | +0.15 | +31.92% | 0.01 | 1 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:44 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.23 | -0.27 | 0.33 | -0.02 | 5/7/2026 | 5/8/2026 3:59:44 PM EST |
| 52.50 | 0.00 | 4.90 | 2.45 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.35 | -0.92 | 0.11 | -0.01 | 4/30/2026 | 5/8/2026 3:59:44 PM EST |
| 55.00 | 2.05 | 6.90 | 4.48 | % | 0.08 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 60.00 | 7.00 | 11.90 | 9.45 | % | 0.16 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST |