Options Chain for ROYAL GOLD INC COM (RGLD) - $180.59 as of 5/27/2025 3:31:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 107.20 | 111.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 102.20 | 106.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 97.30 | 101.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 85.00 | 92.80 | 96.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 90.00 | 87.30 | 91.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 95.00 | 82.30 | 86.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 100.00 | 77.40 | 81.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 105.00 | 72.60 | 76.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 110.00 | 67.60 | 71.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 115.00 | 62.40 | 66.50 | 44.18 | 0.00 | 0.00% | 0 | 10 | 0.91 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 2:58:54 PM EST |
| 120.00 | 57.50 | 61.60 | 59.00 | 0.00 | 0.00% | 0 | 7 | 0.83 | 1.00 | 0.00 | -0.01 | 4/28/2025 | 5/27/2025 2:58:54 PM EST |
| 125.00 | 52.50 | 56.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 130.00 | 47.80 | 51.70 | 15.14 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.99 | 0.00 | -0.01 | 1/15/2025 | 5/27/2025 2:58:54 PM EST |
| 135.00 | 42.90 | 46.80 | 15.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 5/27/2025 2:58:54 PM EST |
| 140.00 | 38.00 | 41.90 | 40.30 | 0.00 | 0.00% | 0 | 56 | 0.59 | 0.97 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 145.00 | 33.30 | 36.60 | 37.86 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.95 | 0.00 | -0.03 | 5/8/2025 | 5/27/2025 2:58:54 PM EST |
| 150.00 | 28.90 | 31.40 | 27.40 | 0.00 | 0.00% | 0 | 38 | 0.46 | 0.93 | 0.01 | -0.04 | 4/10/2025 | 5/27/2025 2:58:54 PM EST |
| 155.00 | 25.40 | 26.30 | 26.23 | -0.64 | -2.39% | 10 | 43 | 0.33 | 0.89 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 160.00 | 20.60 | 21.80 | 20.32 | 0.00 | 0.00% | 0 | 279 | 0.32 | 0.84 | 0.01 | -0.06 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 165.00 | 17.00 | 18.80 | 15.80 | 0.00 | 0.00% | 0 | 81 | 0.33 | 0.78 | 0.01 | -0.07 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 170.00 | 13.40 | 14.00 | 14.08 | -0.42 | -2.90% | 10 | 319 | 0.31 | 0.70 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 175.00 | 10.40 | 10.80 | 10.70 | +1.50 | +16.31% | 2 | 66 | 0.30 | 0.61 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 180.00 | 7.80 | 8.20 | 8.10 | -1.70 | -17.35% | 6 | 140 | 0.30 | 0.51 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 185.00 | 5.80 | 6.10 | 6.20 | -1.30 | -17.34% | 4 | 77 | 0.30 | 0.42 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 190.00 | 4.00 | 4.50 | 4.60 | -1.10 | -19.30% | 3 | 97 | 0.30 | 0.33 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 195.00 | 2.95 | 3.30 | 2.96 | -1.14 | -27.81% | 14 | 82 | 0.31 | 0.26 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 200.00 | 2.10 | 2.35 | 2.95 | 0.00 | 0.00% | 0 | 38 | 0.31 | 0.20 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 210.00 | 1.05 | 1.25 | 1.14 | -0.43 | -27.39% | 2 | 31 | 0.32 | 0.11 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 220.00 | 0.60 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.06 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 230.00 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.03 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 240.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.01 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 2:58:54 PM EST |
| 250.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:54 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 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 | 0.45 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:54 PM EST |
| 100.00 | 0.00 | 0.65 | 0.73 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:54 PM EST |
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 2:58:54 PM EST |
| 120.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.00 | 0.00 | -0.01 | 3/19/2025 | 5/27/2025 2:58:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 48 | 0.59 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 5/27/2025 2:58:54 PM EST |
| 130.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 50 | 0.54 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 5/27/2025 2:58:54 PM EST |
| 135.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 27 | 0.49 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 140.00 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 53 | 0.36 | -0.03 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 145.00 | 0.25 | 0.85 | 1.01 | 0.00 | 0.00% | 0 | 66 | 0.35 | -0.05 | 0.00 | -0.03 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 150.00 | 0.60 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 44 | 0.34 | -0.07 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 155.00 | 1.05 | 1.25 | 1.61 | 0.00 | 0.00% | 0 | 86 | 0.33 | -0.11 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 160.00 | 1.70 | 1.90 | 1.85 | -0.40 | -17.78% | 11 | 64 | 0.32 | -0.16 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 165.00 | 2.70 | 2.95 | 2.70 | -0.70 | -20.59% | 13 | 68 | 0.31 | -0.22 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 170.00 | 4.00 | 4.30 | 4.10 | +0.80 | +24.25% | 1 | 42 | 0.31 | -0.30 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 175.00 | 5.90 | 6.30 | 5.80 | -0.40 | -6.46% | 3 | 67 | 0.31 | -0.39 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 180.00 | 8.20 | 8.70 | 8.46 | +0.46 | +5.75% | 6 | 60 | 0.31 | -0.49 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 185.00 | 10.90 | 12.60 | 14.95 | 0.00 | 0.00% | 0 | 60 | 0.31 | -0.58 | 0.02 | -0.08 | 5/12/2025 | 5/27/2025 2:58:54 PM EST |
| 190.00 | 14.40 | 15.60 | 12.90 | 0.00 | 0.00% | 0 | 54 | 0.30 | -0.67 | 0.02 | -0.08 | 5/9/2025 | 5/27/2025 2:58:54 PM EST |
| 195.00 | 18.00 | 20.10 | 17.20 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.74 | 0.02 | -0.07 | 4/21/2025 | 5/27/2025 2:58:54 PM EST |
| 200.00 | 22.10 | 23.10 | 20.40 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.80 | 0.01 | -0.06 | 4/21/2025 | 5/27/2025 2:58:54 PM EST |
| 210.00 | 30.00 | 32.80 | % | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 220.00 | 39.70 | 42.90 | % | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 230.00 | 49.00 | 53.10 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 240.00 | 59.50 | 63.00 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 250.00 | 69.10 | 72.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 260.00 | 79.00 | 83.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 270.00 | 89.00 | 92.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |