Options Chain for ROYAL GOLD INC COM (RGLD) - $179.35 as of 6/20/2025 9:22:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 107.40 | 111.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 75.00 | 102.20 | 106.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 80.00 | 97.30 | 101.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 85.00 | 92.40 | 96.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 90.00 | 87.50 | 91.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 95.00 | 82.50 | 86.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 100.00 | 77.40 | 81.50 | 48.91 | 0.00 | 0.00% | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 6/20/2025 4:00:06 PM EST |
| 105.00 | 72.50 | 76.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 110.00 | 67.70 | 71.50 | 68.60 | +22.30 | +48.17% | 1 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 115.00 | 62.70 | 66.40 | 50.10 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 6/20/2025 4:00:06 PM EST |
| 120.00 | 57.80 | 61.80 | 53.00 | 0.00 | 0.00% | 0 | 22 | 0.83 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 6/20/2025 4:00:06 PM EST |
| 125.00 | 52.80 | 56.90 | 18.07 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.99 | 0.00 | -0.01 | 1/3/2025 | 6/20/2025 4:00:06 PM EST |
| 130.00 | 47.90 | 51.90 | 33.52 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.98 | 0.00 | -0.02 | 4/8/2025 | 6/20/2025 4:00:06 PM EST |
| 135.00 | 43.00 | 46.90 | 26.60 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.97 | 0.00 | -0.02 | 3/24/2025 | 6/20/2025 4:00:06 PM EST |
| 140.00 | 38.20 | 42.10 | 27.80 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.95 | 0.00 | -0.04 | 5/14/2025 | 6/20/2025 4:00:06 PM EST |
| 145.00 | 33.50 | 36.90 | 42.00 | 0.00 | 0.00% | 0 | 23 | 0.53 | 0.94 | 0.00 | -0.04 | 6/2/2025 | 6/20/2025 4:00:06 PM EST |
| 150.00 | 28.80 | 32.20 | 25.85 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.91 | 0.01 | -0.05 | 6/11/2025 | 6/20/2025 4:00:06 PM EST |
| 155.00 | 24.90 | 27.60 | 27.55 | 0.00 | 0.00% | 0 | 32 | 0.29 | 0.88 | 0.01 | -0.06 | 5/27/2025 | 6/20/2025 4:00:06 PM EST |
| 160.00 | 21.10 | 22.70 | 22.51 | 0.00 | 0.00% | 0 | 77 | 0.30 | 0.83 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 165.00 | 16.90 | 20.20 | 19.50 | 0.00 | 0.00% | 0 | 153 | 0.33 | 0.77 | 0.01 | -0.08 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 170.00 | 13.90 | 15.30 | 16.55 | 0.00 | 0.00% | 0 | 50 | 0.31 | 0.70 | 0.02 | -0.09 | 6/16/2025 | 6/20/2025 4:00:06 PM EST |
| 175.00 | 10.40 | 12.30 | 11.40 | -1.34 | -10.52% | 1 | 83 | 0.30 | 0.62 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 180.00 | 8.50 | 9.60 | 9.50 | -0.67 | -6.59% | 5 | 54 | 0.32 | 0.53 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 185.00 | 6.50 | 8.50 | 6.95 | -0.35 | -4.80% | 7 | 1,131 | 0.34 | 0.45 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 190.00 | 4.80 | 5.60 | 6.04 | +0.54 | +9.82% | 3 | 166 | 0.32 | 0.37 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 195.00 | 3.60 | 4.00 | 3.70 | -0.69 | -15.72% | 3 | 1,160 | 0.32 | 0.30 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 200.00 | 2.65 | 3.30 | 2.95 | -0.15 | -4.84% | 5 | 148 | 0.33 | 0.24 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 210.00 | 1.45 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 137 | 0.34 | 0.15 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 220.00 | 0.60 | 1.30 | 0.93 | -0.16 | -14.68% | 1 | 136 | 0.36 | 0.09 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 230.00 | 0.05 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.06 | 0.00 | -0.03 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 2.50 | 0.62 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.03 | 0.00 | -0.01 | 6/6/2025 | 6/20/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 2.35 | 0.53 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.01 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 2.30 | 0.39 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.01 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 2.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 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 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 6/20/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 1.35 | 0.51 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 6/20/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 6/20/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.00 | 0.00 | -0.01 | 11/12/2024 | 6/20/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.01 | 0.00 | -0.01 | 4/1/2025 | 6/20/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.01 | 0.00 | -0.01 | 3/3/2025 | 6/20/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 24 | 0.57 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 6/20/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 2.25 | 0.31 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.02 | 0.00 | -0.02 | 6/11/2025 | 6/20/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 2.35 | 0.45 | 0.00 | 0.00% | 0 | 58 | 0.47 | -0.03 | 0.00 | -0.02 | 6/12/2025 | 6/20/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 1.65 | 0.41 | 0.00 | 0.00% | 0 | 39 | 0.41 | -0.05 | 0.00 | -0.04 | 6/12/2025 | 6/20/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 2.75 | 0.57 | 0.00 | 0.00% | 0 | 548 | 0.43 | -0.06 | 0.00 | -0.04 | 6/4/2025 | 6/20/2025 4:00:06 PM EST |
| 150.00 | 0.65 | 1.30 | 1.02 | 0.00 | 0.00% | 0 | 266 | 0.36 | -0.09 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 155.00 | 1.15 | 2.35 | 1.43 | 0.00 | 0.00% | 0 | 267 | 0.37 | -0.12 | 0.01 | -0.06 | 6/16/2025 | 6/20/2025 4:00:06 PM EST |
| 160.00 | 2.10 | 2.45 | 2.10 | 0.00 | 0.00% | 0 | 81 | 0.34 | -0.17 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 165.00 | 3.20 | 4.40 | 3.50 | 0.00 | 0.00% | 1 | 81 | 0.36 | -0.23 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 170.00 | 4.60 | 5.50 | 5.70 | +0.62 | +12.21% | 6 | 111 | 0.34 | -0.30 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 175.00 | 6.50 | 7.60 | 6.80 | 0.00 | 0.00% | 0 | 93 | 0.34 | -0.38 | 0.02 | -0.09 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 180.00 | 8.70 | 10.20 | 9.00 | 0.00 | 0.00% | 0 | 32 | 0.34 | -0.47 | 0.02 | -0.09 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 185.00 | 10.40 | 13.40 | 11.40 | 0.00 | 0.00% | 0 | 48 | 0.33 | -0.55 | 0.02 | -0.09 | 6/16/2025 | 6/20/2025 4:00:06 PM EST |
| 190.00 | 14.70 | 16.90 | 17.20 | 0.00 | 0.00% | 0 | 26 | 0.35 | -0.63 | 0.02 | -0.08 | 6/9/2025 | 6/20/2025 4:00:06 PM EST |
| 195.00 | 18.60 | 20.20 | 28.36 | 0.00 | 0.00% | 0 | 33 | 0.36 | -0.70 | 0.01 | -0.08 | 5/13/2025 | 6/20/2025 4:00:06 PM EST |
| 200.00 | 22.30 | 25.10 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.76 | 0.01 | -0.07 | 4/17/2025 | 6/20/2025 4:00:06 PM EST |
| 210.00 | 31.10 | 33.40 | % | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.05 | 6/20/2025 4:00:06 PM EST | |||
| 220.00 | 40.40 | 43.40 | % | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.04 | 6/20/2025 4:00:06 PM EST | |||
| 230.00 | 49.30 | 53.00 | % | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.03 | 6/20/2025 4:00:06 PM EST | |||
| 240.00 | 59.20 | 62.90 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 250.00 | 69.00 | 72.90 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 260.00 | 79.20 | 82.70 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 270.00 | 89.00 | 92.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST |