Options Chain for ROYAL GOLD INC COM (RGLD) - $184.90 as of 4/17/2025 9:46:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 113.30 | 117.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 75.00 | 108.30 | 111.60 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 80.00 | 103.20 | 106.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 85.00 | 98.80 | 102.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 90.00 | 93.40 | 97.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 95.00 | 88.20 | 91.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 100.00 | 83.20 | 86.80 | 50.55 | 0.00 | 0.00% | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 4/17/2025 4:00:06 PM EST |
| 105.00 | 78.40 | 81.80 | 57.00 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 4:00:06 PM EST |
| 110.00 | 73.60 | 77.30 | 51.00 | 0.00 | 0.00% | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:06 PM EST |
| 115.00 | 68.30 | 72.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 120.00 | 63.70 | 67.40 | 37.00 | 0.00 | 0.00% | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 4:00:06 PM EST |
| 125.00 | 58.50 | 62.40 | 55.85 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 4:00:06 PM EST |
| 130.00 | 53.80 | 57.40 | 52.72 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.99 | 0.00 | -0.02 | 4/14/2025 | 4/17/2025 4:00:06 PM EST |
| 135.00 | 49.30 | 52.40 | 56.00 | 0.00 | 0.00% | 0 | 310 | 0.93 | 0.99 | 0.00 | -0.03 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 140.00 | 44.50 | 47.60 | 49.47 | 0.00 | 0.00% | 0 | 38 | 0.82 | 0.98 | 0.00 | -0.04 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 145.00 | 39.00 | 42.70 | 41.80 | 0.00 | 0.00% | 0 | 186 | 0.79 | 0.97 | 0.00 | -0.05 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 150.00 | 34.10 | 37.80 | 37.00 | -0.82 | -2.17% | 13 | 621 | 0.71 | 0.95 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 155.00 | 30.20 | 32.40 | 30.50 | -4.17 | -12.03% | 1 | 74 | 0.61 | 0.92 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 160.00 | 25.30 | 27.80 | 26.30 | -1.47 | -5.30% | 2 | 432 | 0.55 | 0.89 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 165.00 | 21.00 | 23.40 | 22.30 | -1.70 | -7.09% | 2 | 151 | 0.42 | 0.86 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 170.00 | 16.60 | 18.80 | 17.79 | -2.01 | -10.16% | 10 | 181 | 0.39 | 0.80 | 0.01 | -0.11 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 175.00 | 13.10 | 14.60 | 14.20 | -1.30 | -8.39% | 27 | 239 | 0.38 | 0.73 | 0.02 | -0.12 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 180.00 | 9.70 | 11.00 | 10.53 | -1.47 | -12.25% | 23 | 203 | 0.36 | 0.63 | 0.02 | -0.13 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 185.00 | 7.20 | 7.80 | 7.80 | -1.50 | -16.13% | 163 | 150 | 0.36 | 0.52 | 0.02 | -0.13 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 190.00 | 5.00 | 5.50 | 5.30 | -1.50 | -22.06% | 148 | 251 | 0.35 | 0.42 | 0.02 | -0.13 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 195.00 | 3.30 | 3.80 | 3.87 | -0.98 | -20.21% | 23 | 118 | 0.35 | 0.32 | 0.02 | -0.12 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 200.00 | 2.20 | 2.40 | 2.58 | -0.62 | -19.38% | 43 | 322 | 0.35 | 0.25 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 210.00 | 0.90 | 1.15 | 1.05 | -0.50 | -32.26% | 16 | 116 | 0.36 | 0.13 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 220.00 | 0.40 | 0.60 | 0.50 | -0.30 | -37.50% | 16 | 64 | 0.38 | 0.06 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 40 | 1.25 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/17/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 38 | 1.17 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.45 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 4/17/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 129 | 1.01 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.55 | 1.45 | 0.00 | 0.00% | 0 | 159 | 0.87 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.00 | 0.00 | -0.01 | 2/25/2025 | 4/17/2025 4:00:06 PM EST |
| 130.00 | 0.10 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 153 | 0.66 | -0.01 | 0.00 | -0.02 | 4/9/2025 | 4/17/2025 4:00:06 PM EST |
| 135.00 | 0.10 | 0.25 | 0.20 | -0.46 | -69.70% | 5 | 178 | 0.54 | -0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 140.00 | 0.15 | 1.05 | 0.30 | +0.05 | +20.00% | 3 | 171 | 0.53 | -0.02 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 145.00 | 0.20 | 0.55 | 0.45 | +0.07 | +18.43% | 2 | 181 | 0.49 | -0.03 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 150.00 | 0.30 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 160 | 0.45 | -0.05 | 0.00 | -0.06 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 155.00 | 0.40 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 301 | 0.42 | -0.08 | 0.01 | -0.07 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 160.00 | 0.20 | 1.25 | 0.86 | -0.14 | -14.00% | 1 | 76 | 0.38 | -0.11 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 165.00 | 1.30 | 1.50 | 1.84 | +0.22 | +13.58% | 3 | 125 | 0.38 | -0.14 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 170.00 | 2.10 | 2.40 | 2.11 | -0.41 | -16.27% | 40 | 145 | 0.38 | -0.20 | 0.01 | -0.11 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 175.00 | 3.10 | 3.70 | 3.25 | -0.35 | -9.73% | 89 | 278 | 0.39 | -0.27 | 0.02 | -0.12 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 180.00 | 4.70 | 5.20 | 5.00 | -0.20 | -3.85% | 56 | 90 | 0.35 | -0.37 | 0.02 | -0.13 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 185.00 | 6.80 | 7.30 | 6.67 | -0.83 | -11.07% | 44 | 53 | 0.35 | -0.48 | 0.02 | -0.13 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 190.00 | 9.60 | 10.90 | 10.15 | +0.35 | +3.58% | 52 | 91 | 0.37 | -0.58 | 0.02 | -0.13 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 195.00 | 12.60 | 14.00 | 13.20 | +0.30 | +2.33% | 1 | 5 | 0.34 | -0.68 | 0.02 | -0.12 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 200.00 | 16.50 | 17.90 | 16.00 | % | 4 | 0 | 0.33 | -0.75 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 4:00:06 PM EST | |
| 210.00 | 24.30 | 26.70 | % | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.08 | 4/17/2025 4:00:06 PM EST | |||
| 220.00 | 33.20 | 37.00 | % | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.05 | 4/17/2025 4:00:06 PM EST |