Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $38.53 as of 12/15/2025 8:30:41 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 | 18.50 | 23.40 | 20.95 | 13.70 | 0.00 | 0.00% | 1.20 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 12/15/2025 3:59:59 PM EST |
| 20.00 | 16.20 | 21.00 | 18.60 | 12.36 | 0.00 | 0.00% | 0.93 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 12/15/2025 3:59:59 PM EST |
| 22.50 | 13.60 | 18.50 | 16.05 | % | 0.71 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 25.00 | 11.00 | 15.90 | 13.45 | 13.99 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:59 PM EST |
| 27.50 | 8.60 | 13.40 | 11.00 | 9.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 12/15/2025 3:59:59 PM EST |
| 30.00 | 6.10 | 10.90 | 8.50 | 9.51 | 0.00 | 0.00% | 0.28 | 0 | 104 | 3.96 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:59 PM EST |
| 32.50 | 3.50 | 8.30 | 5.90 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 210 | 3.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 35.00 | 3.30 | 3.80 | 3.55 | 3.30 | -0.40 | -10.82% | 0.10 | 57 | 4,884 | 0.95 | 0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 37.50 | 1.10 | 1.35 | 1.23 | 1.02 | +0.17 | +20.00% | 0.03 | 20 | 6,393 | 0.36 | 0.76 | 0.20 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 2,450 | 0.38 | 0.16 | 0.18 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 5 | 242 | 0.85 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.34 | -87.18% | 0.00 | 5 | 65 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.64 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,284 | 0.92 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.93 | -0.01 | 0.01 | 0.00 | 10/28/2025 | 12/15/2025 3:59:59 PM EST |
| 37.50 | 0.10 | 0.30 | 0.20 | 0.14 | -0.06 | -30.00% | 0.01 | 7 | 30 | 0.31 | -0.24 | 0.20 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 40.00 | 1.50 | 1.75 | 1.63 | 1.76 | -0.09 | -4.87% | 0.04 | 5 | 19 | 0.36 | -0.84 | 0.18 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 42.50 | 2.00 | 6.50 | 4.25 | % | 0.10 | 0 | 0 | 2.52 | -1.00 | 0.01 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 45.00 | 4.50 | 9.00 | 6.75 | % | 0.15 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 47.50 | 7.00 | 11.00 | 9.00 | % | 0.19 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 50.00 | 9.50 | 14.00 | 11.75 | % | 0.23 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 55.00 | 14.50 | 19.00 | 16.75 | % | 0.30 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST |