Options Chain for ROYAL GOLD INC COM (RGLD) - $124.19 as of 4/26/2024 3:42:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 57.80 | 61.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 52.80 | 56.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 47.90 | 51.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 80.00 | 42.70 | 46.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 85.00 | 37.80 | 41.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 90.00 | 33.80 | 36.60 | 34.47 | 0.00 | 0.00% | 0 | 4 | 1.21 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 28.40 | 31.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 100.00 | 22.90 | 27.00 | 19.82 | 0.00 | 0.00% | 0 | 21 | 0.92 | 0.99 | 0.00 | -0.02 | 3/27/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 17.90 | 21.70 | 18.45 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.98 | 0.01 | -0.03 | 4/2/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 14.50 | 16.00 | 11.20 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.93 | 0.01 | -0.05 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 115.00 | 10.40 | 10.80 | 10.50 | +0.50 | +5.00% | 2 | 121 | 0.36 | 0.85 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 120.00 | 6.40 | 6.80 | 6.62 | 0.00 | 0.00% | 0 | 247 | 0.31 | 0.71 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 125.00 | 3.50 | 3.80 | 3.40 | -0.23 | -6.34% | 32 | 743 | 0.31 | 0.52 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 130.00 | 1.75 | 1.90 | 1.85 | +0.05 | +2.78% | 20 | 887 | 0.31 | 0.33 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 135.00 | 0.85 | 1.00 | 0.85 | -0.07 | -7.61% | 7 | 184 | 0.33 | 0.19 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 140.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 3 | 280 | 0.35 | 0.10 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 145.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 1 | 216 | 0.37 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 150.00 | 0.05 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 61 | 0.41 | 0.02 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 160.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 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 | 0.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.98 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 26 | 0.68 | -0.01 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 23 | 0.51 | -0.02 | 0.01 | -0.03 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 0.20 | 0.30 | 0.30 | -0.09 | -23.08% | 17 | 115 | 0.33 | -0.07 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 115.00 | 0.60 | 0.70 | 0.70 | -0.24 | -25.54% | 1 | 385 | 0.32 | -0.15 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 120.00 | 1.60 | 1.75 | 1.60 | -0.40 | -20.00% | 11 | 410 | 0.31 | -0.29 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 125.00 | 3.50 | 3.80 | 3.95 | 0.00 | 0.00% | 0 | 234 | 0.30 | -0.48 | 0.04 | -0.10 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 130.00 | 6.40 | 7.10 | 8.30 | 0.00 | 0.00% | 0 | 59 | 0.34 | -0.67 | 0.04 | -0.09 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 135.00 | 9.60 | 11.40 | % | 0 | 0 | 0.52 | -0.81 | 0.03 | -0.07 | 4/26/2024 3:59:57 PM EST | |||
| 140.00 | 14.00 | 17.50 | % | 0 | 0 | 0.62 | -0.90 | 0.02 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 145.00 | 18.70 | 22.30 | % | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 150.00 | 23.70 | 27.50 | 27.05 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 3:59:57 PM EST |
| 155.00 | 28.70 | 32.60 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 160.00 | 33.70 | 37.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 165.00 | 38.70 | 41.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 170.00 | 43.70 | 47.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 175.00 | 48.70 | 52.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 180.00 | 53.70 | 57.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |