Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $36.59 as of 7/25/2025 1:11:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.60 | 21.50 | 20.05 | % | 1.15 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 20.00 | 16.30 | 19.00 | 17.65 | % | 0.88 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 22.50 | 13.60 | 16.50 | 15.05 | % | 0.67 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 11.30 | 14.00 | 12.65 | % | 0.51 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 27.50 | 8.80 | 11.50 | 10.15 | % | 0.37 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 30.00 | 6.10 | 9.00 | 7.55 | 6.83 | 0.00 | 0.00% | 0.25 | 0 | 102 | 1.69 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 32.50 | 3.90 | 6.00 | 4.95 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 270 | 1.27 | 1.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 2.23 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.10 | 0.74 | 0.16 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 37.50 | 0.30 | 0.50 | 0.40 | 0.41 | -0.09 | -18.00% | 0.01 | 6 | 261 | 0.25 | 0.30 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.05 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 47.50 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 27.50 | 0.00 | 4.00 | 2.00 | % | 0.07 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | 0.98 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,007 | 0.48 | -0.26 | 0.16 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 37.50 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.20 | -0.70 | 0.16 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 1.60 | 6.00 | 3.80 | 4.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.05 | -0.94 | 0.05 | -0.01 | 7/9/2025 | 7/25/2025 11:58:57 AM EST |
| 42.50 | 6.10 | 8.40 | 7.25 | % | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 45.00 | 8.50 | 11.00 | 9.75 | % | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 47.50 | 11.10 | 13.50 | 12.30 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 50.00 | 13.10 | 16.00 | 14.55 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |