Options Chain for ROYAL GOLD INC COM (RGLD) - $155.60 as of 4/7/2025 11:27:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 81.60 | 85.60 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:09 AM EST | |||
| 75.00 | 76.60 | 80.70 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:09 AM EST | |||
| 80.00 | 71.50 | 75.70 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:09 AM EST | |||
| 85.00 | 66.80 | 70.40 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:09 AM EST | |||
| 90.00 | 61.60 | 65.70 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:09 AM EST | |||
| 95.00 | 56.90 | 60.80 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:09 AM EST | |||
| 100.00 | 51.70 | 55.70 | 48.00 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 4/7/2025 11:59:09 AM EST |
| 105.00 | 46.90 | 50.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:09 AM EST | |||
| 110.00 | 41.70 | 45.50 | 26.10 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 4/7/2025 11:59:09 AM EST |
| 115.00 | 37.60 | 40.60 | 42.78 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 3/18/2025 | 4/7/2025 11:59:09 AM EST |
| 120.00 | 32.60 | 35.60 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.03 | 4/7/2025 11:59:09 AM EST | |||
| 125.00 | 27.80 | 30.60 | 37.30 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.98 | 0.00 | -0.06 | 3/27/2025 | 4/7/2025 11:59:09 AM EST |
| 130.00 | 22.90 | 25.80 | 32.88 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.96 | 0.01 | -0.09 | 3/31/2025 | 4/7/2025 11:59:09 AM EST |
| 135.00 | 18.10 | 21.20 | 21.06 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.91 | 0.01 | -0.15 | 3/7/2025 | 4/7/2025 11:59:09 AM EST |
| 140.00 | 13.90 | 16.70 | 21.22 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.85 | 0.01 | -0.20 | 4/4/2025 | 4/7/2025 11:59:09 AM EST |
| 145.00 | 10.60 | 12.90 | 14.30 | 0.00 | 0.00% | 0 | 58 | 0.58 | 0.76 | 0.02 | -0.25 | 4/4/2025 | 4/7/2025 11:59:09 AM EST |
| 150.00 | 7.30 | 9.00 | 7.60 | -2.55 | -25.13% | 4 | 202 | 0.58 | 0.65 | 0.03 | -0.28 | 4/7/2025 | 4/7/2025 11:59:09 AM EST |
| 155.00 | 4.30 | 5.20 | 4.48 | -2.12 | -32.13% | 2 | 286 | 0.54 | 0.51 | 0.03 | -0.29 | 4/7/2025 | 4/7/2025 11:59:09 AM EST |
| 160.00 | 2.45 | 3.10 | 2.63 | -0.97 | -26.95% | 28 | 279 | 0.52 | 0.36 | 0.03 | -0.25 | 4/7/2025 | 4/7/2025 11:59:09 AM EST |
| 165.00 | 1.10 | 1.70 | 2.14 | -0.56 | -20.75% | 6 | 629 | 0.49 | 0.22 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:59:09 AM EST |
| 170.00 | 0.40 | 1.10 | 1.20 | -0.10 | -7.70% | 2 | 609 | 0.48 | 0.11 | 0.02 | -0.12 | 4/7/2025 | 4/7/2025 11:59:09 AM EST |
| 175.00 | 0.00 | 0.90 | 0.49 | -0.03 | -5.77% | 1 | 296 | 0.62 | 0.06 | 0.01 | -0.07 | 4/7/2025 | 4/7/2025 11:59:09 AM EST |
| 180.00 | 0.00 | 1.55 | 0.52 | 0.00 | 0.00% | 0 | 1,014 | 0.82 | 0.03 | 0.01 | -0.04 | 4/3/2025 | 4/7/2025 11:59:09 AM EST |
| 185.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 27 | 1.01 | 0.01 | 0.00 | -0.02 | 4/3/2025 | 4/7/2025 11:59:09 AM EST |
| 190.00 | 0.00 | 2.10 | 0.14 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 11:59:09 AM EST |
| 195.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/7/2025 11:59:09 AM EST |
| 200.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/7/2025 11:59:09 AM EST |
| 210.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/7/2025 11:59:09 AM EST |
| 220.00 | 0.00 | 1.55 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:09 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 7 | 3.07 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 4/7/2025 11:59:09 AM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:09 AM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:09 AM EST | |||
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:09 AM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:09 AM EST | |||
| 95.00 | 0.00 | 1.50 | 0.34 | 0.00 | 0.00% | 0 | 9 | 2.03 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/7/2025 11:59:09 AM EST |
| 100.00 | 0.00 | 1.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:09 AM EST | |||
| 105.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.84 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 11:59:09 AM EST |
| 110.00 | 0.00 | 1.55 | 2.05 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 4/7/2025 11:59:09 AM EST |
| 115.00 | 0.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 1,043 | 1.27 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 4/7/2025 11:59:09 AM EST |
| 120.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 164 | 1.40 | -0.01 | 0.00 | -0.03 | 3/17/2025 | 4/7/2025 11:59:09 AM EST |
| 125.00 | 0.00 | 1.40 | 0.11 | 0.00 | 0.00% | 0 | 107 | 1.07 | -0.02 | 0.00 | -0.06 | 3/28/2025 | 4/7/2025 11:59:09 AM EST |
| 130.00 | 0.15 | 1.30 | 0.82 | +0.62 | +310.00% | 1 | 65 | 0.90 | -0.04 | 0.01 | -0.09 | 4/7/2025 | 4/7/2025 11:59:09 AM EST |
| 135.00 | 0.40 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 91 | 0.59 | -0.09 | 0.01 | -0.15 | 4/4/2025 | 4/7/2025 11:59:09 AM EST |
| 140.00 | 1.10 | 1.80 | 1.22 | +0.37 | +43.53% | 8 | 931 | 0.59 | -0.15 | 0.01 | -0.20 | 4/7/2025 | 4/7/2025 11:59:09 AM EST |
| 145.00 | 2.30 | 2.95 | 3.00 | +1.00 | +50.00% | 6 | 172 | 0.57 | -0.24 | 0.02 | -0.25 | 4/7/2025 | 4/7/2025 11:59:09 AM EST |
| 150.00 | 3.80 | 4.40 | 4.00 | +1.10 | +37.94% | 282 | 266 | 0.56 | -0.35 | 0.03 | -0.28 | 4/7/2025 | 4/7/2025 11:59:09 AM EST |
| 155.00 | 5.40 | 6.50 | 6.40 | +1.40 | +28.00% | 296 | 327 | 0.49 | -0.49 | 0.03 | -0.29 | 4/7/2025 | 4/7/2025 11:59:09 AM EST |
| 160.00 | 8.20 | 10.20 | 10.20 | +2.40 | +30.77% | 19 | 373 | 0.50 | -0.64 | 0.03 | -0.25 | 4/7/2025 | 4/7/2025 11:59:09 AM EST |
| 165.00 | 11.20 | 13.50 | 10.50 | +1.13 | +12.06% | 15 | 162 | 0.42 | -0.78 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:59:09 AM EST |
| 170.00 | 15.10 | 17.90 | 11.55 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.89 | 0.02 | -0.12 | 4/4/2025 | 4/7/2025 11:59:09 AM EST |
| 175.00 | 20.80 | 23.30 | 21.53 | 0.00 | 0.00% | 0 | 6 | 0.73 | -0.94 | 0.01 | -0.07 | 3/14/2025 | 4/7/2025 11:59:09 AM EST |
| 180.00 | 25.10 | 27.60 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.04 | 4/7/2025 11:59:09 AM EST | |||
| 185.00 | 29.80 | 33.60 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 4/7/2025 11:59:09 AM EST | |||
| 190.00 | 35.00 | 38.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:59:09 AM EST | |||
| 195.00 | 40.10 | 43.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:09 AM EST | |||
| 200.00 | 44.80 | 48.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:09 AM EST | |||
| 210.00 | 54.70 | 58.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:09 AM EST | |||
| 220.00 | 64.70 | 68.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:09 AM EST |