Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $31.13 as of 3/31/2025 10:17:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.50 | 21.00 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 15.00 | 14.00 | 18.50 | 11.70 | 0.00 | 0.00% | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 3/31/2025 3:59:58 PM EST |
| 17.50 | 11.40 | 16.00 | 13.35 | 0.00 | 0.00% | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 3:59:58 PM EST |
| 20.00 | 10.30 | 13.40 | 10.50 | 0.00 | 0.00% | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 3:59:58 PM EST |
| 22.50 | 7.40 | 11.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 25.00 | 5.40 | 8.90 | 8.82 | 0.00 | 0.00% | 0 | 78 | 1.52 | 0.97 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 27.50 | 3.60 | 4.50 | 4.63 | 0.00 | 0.00% | 0 | 660 | 0.58 | 0.87 | 0.06 | -0.03 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 30.00 | 1.55 | 1.80 | 1.85 | -0.15 | -7.50% | 156 | 3,244 | 0.37 | 0.68 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 32.50 | 0.40 | 1.90 | 0.64 | 0.00 | 0.00% | 0 | 405 | 0.64 | 0.31 | 0.15 | -0.03 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.35 | 0.05 | -0.07 | -58.34% | 2 | 1,287 | 0.46 | 0.10 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 3,176 | 0.59 | 0.02 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 153 | 0.98 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 193 | 1.71 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 115 | 1.55 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 426 | 0.78 | -0.03 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 27.50 | 0.15 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 570 | 0.54 | -0.13 | 0.06 | -0.03 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 30.00 | 0.50 | 0.80 | 0.75 | -0.10 | -11.77% | 351 | 4,903 | 0.43 | -0.32 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 32.50 | 1.70 | 2.15 | 1.65 | -0.10 | -5.72% | 9 | 1,715 | 0.41 | -0.69 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 35.00 | 3.80 | 4.20 | 2.88 | 0.00 | 0.00% | 0 | 703 | 0.56 | -0.90 | 0.07 | -0.02 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 37.50 | 5.90 | 6.80 | % | 0 | 0 | 0.98 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 40.00 | 7.60 | 10.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 42.50 | 10.50 | 12.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 45.00 | 13.00 | 16.30 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |