Options Chain for ROYAL GOLD INC COM (RGLD) - $179.24 as of 5/5/2025 9:03:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 112.50 | 116.60 | 65.40 | 0.00 | 0.00% | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 107.50 | 111.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 102.60 | 106.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 98.40 | 101.70 | 73.97 | 0.00 | 0.00% | 0 | 10 | 1.56 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 92.60 | 96.60 | 50.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 87.80 | 91.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 82.70 | 86.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 77.80 | 81.70 | 62.80 | 0.00 | 0.00% | 0 | 32 | 1.17 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 72.80 | 76.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 67.90 | 71.80 | 76.10 | 0.00 | 0.00% | 0 | 12 | 1.02 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 62.90 | 66.80 | 43.10 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 58.00 | 61.90 | 32.39 | 0.00 | 0.00% | 0 | 10 | 0.88 | 1.00 | 0.00 | -0.01 | 2/25/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 53.00 | 57.00 | 27.65 | 0.00 | 0.00% | 0 | 19 | 0.82 | 1.00 | 0.00 | -0.02 | 2/19/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 48.10 | 51.60 | 14.02 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.99 | 0.00 | -0.02 | 1/29/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 43.20 | 47.10 | 29.30 | 0.00 | 0.00% | 0 | 46 | 0.68 | 0.99 | 0.00 | -0.02 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 38.40 | 41.00 | 37.20 | 0.00 | 0.00% | 0 | 41 | 0.48 | 0.97 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 34.50 | 37.20 | 18.42 | 0.00 | 0.00% | 0 | 22 | 0.54 | 0.96 | 0.00 | -0.04 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 29.10 | 31.30 | 30.00 | 0.00 | 0.00% | 0 | 178 | 0.41 | 0.94 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 25.10 | 27.40 | 25.30 | +2.10 | +9.06% | 1 | 230 | 0.43 | 0.90 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 21.50 | 23.10 | 21.70 | +2.15 | +11.00% | 3 | 326 | 0.36 | 0.85 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 17.50 | 18.70 | 17.80 | +1.72 | +10.70% | 12 | 121 | 0.34 | 0.80 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 14.10 | 14.70 | 13.35 | +1.05 | +8.54% | 1 | 169 | 0.34 | 0.72 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 10.90 | 11.50 | 11.00 | +1.40 | +14.59% | 5 | 163 | 0.33 | 0.63 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 8.40 | 8.70 | 8.38 | +1.69 | +25.27% | 58 | 125 | 0.33 | 0.53 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 6.20 | 6.60 | 6.29 | +1.44 | +29.70% | 29 | 125 | 0.33 | 0.43 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 190.00 | 4.40 | 4.80 | 4.10 | +0.35 | +9.34% | 4 | 170 | 0.33 | 0.34 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 195.00 | 3.10 | 3.50 | 2.90 | 0.00 | 0.00% | 0 | 40 | 0.33 | 0.27 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 200.00 | 2.00 | 2.50 | 2.10 | +0.30 | +16.67% | 4 | 134 | 0.33 | 0.21 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 210.00 | 1.10 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 186 | 0.35 | 0.12 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 220.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 31 | 0.37 | 0.07 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 230.00 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 1 | 7 | 0.39 | 0.04 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 240.00 | 0.10 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.02 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.70 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.35 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 45 | 0.76 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 58 | 0.70 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 1.37 | 0.00 | 0.00% | 0 | 33 | 0.64 | 0.00 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 72 | 0.58 | -0.01 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 87 | 0.55 | -0.01 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 0.10 | 0.95 | 2.75 | 0.00 | 0.00% | 0 | 96 | 0.41 | -0.03 | 0.00 | -0.04 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 0.20 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 48 | 0.37 | -0.04 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 0.70 | 0.90 | 0.85 | -0.17 | -16.67% | 1 | 89 | 0.37 | -0.06 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 1.10 | 1.40 | 1.15 | -0.55 | -32.36% | 64 | 149 | 0.36 | -0.10 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 1.55 | 2.05 | 2.18 | 0.00 | 0.00% | 0 | 81 | 0.34 | -0.15 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 2.40 | 3.00 | 3.00 | -0.50 | -14.29% | 6 | 121 | 0.33 | -0.20 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 4.00 | 4.40 | 4.20 | -0.87 | -17.16% | 20 | 65 | 0.34 | -0.28 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 5.40 | 6.30 | 6.10 | -0.40 | -6.16% | 14 | 128 | 0.33 | -0.37 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 8.10 | 8.50 | 9.40 | -0.51 | -5.15% | 3 | 80 | 0.33 | -0.47 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 10.20 | 12.70 | 12.32 | -0.68 | -5.24% | 3 | 66 | 0.34 | -0.57 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 190.00 | 13.90 | 14.70 | 15.00 | -1.70 | -10.18% | 2 | 46 | 0.32 | -0.66 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 195.00 | 17.60 | 19.10 | 16.70 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.73 | 0.02 | -0.08 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 200.00 | 22.00 | 24.40 | 16.70 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.79 | 0.01 | -0.07 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 210.00 | 30.30 | 32.50 | 26.49 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.88 | 0.01 | -0.05 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 220.00 | 39.80 | 42.80 | % | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 230.00 | 49.80 | 52.80 | % | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 240.00 | 59.40 | 62.00 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 250.00 | 68.90 | 72.80 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 260.00 | 78.90 | 82.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 270.00 | 88.60 | 92.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |