Options Chain for ROYAL GOLD INC COM (RGLD) - $163.49 as of 3/31/2025 5:05:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 92.40 | 95.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 75.00 | 86.90 | 90.70 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 80.00 | 82.10 | 85.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 85.00 | 77.40 | 80.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 72.30 | 75.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 95.00 | 67.00 | 70.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 100.00 | 62.30 | 65.80 | 48.00 | 0.00 | 0.00% | 0 | 9 | 1.76 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:59 PM EST |
| 105.00 | 57.00 | 60.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 110.00 | 52.00 | 55.80 | 26.10 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 2:58:59 PM EST |
| 115.00 | 47.00 | 50.80 | 42.78 | 0.00 | 0.00% | 0 | 14 | 1.35 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 120.00 | 42.90 | 45.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 125.00 | 37.80 | 40.50 | 37.30 | 0.00 | 0.00% | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 130.00 | 33.00 | 35.40 | 32.88 | +0.78 | +2.43% | 6 | 40 | 0.90 | 0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 135.00 | 28.10 | 30.40 | 21.06 | 0.00 | 0.00% | 0 | 41 | 0.78 | 0.98 | 0.00 | -0.02 | 3/7/2025 | 3/31/2025 2:58:59 PM EST |
| 140.00 | 23.10 | 25.50 | 23.00 | -0.50 | -2.13% | 8 | 88 | 0.69 | 0.96 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 145.00 | 18.40 | 19.60 | 18.00 | 0.00 | 0.00% | 0 | 240 | 0.48 | 0.93 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 150.00 | 13.90 | 14.70 | 14.27 | +1.92 | +15.55% | 28 | 236 | 0.46 | 0.86 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 155.00 | 9.70 | 10.20 | 10.56 | +2.79 | +35.91% | 5 | 324 | 0.31 | 0.79 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 160.00 | 6.00 | 6.30 | 6.66 | +1.56 | +30.59% | 9 | 293 | 0.29 | 0.65 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 165.00 | 3.20 | 3.40 | 3.29 | +0.57 | +20.96% | 46 | 600 | 0.28 | 0.44 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 170.00 | 1.45 | 1.65 | 1.80 | +0.55 | +44.00% | 38 | 571 | 0.28 | 0.24 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 175.00 | 0.60 | 0.80 | 0.73 | +0.11 | +17.75% | 21 | 237 | 0.28 | 0.12 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 180.00 | 0.30 | 0.35 | 0.30 | +0.10 | +50.00% | 1 | 1,013 | 0.29 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 190.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:59 PM EST |
| 200.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:59 PM EST |
| 210.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:59 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 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 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 2:58:59 PM EST |
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 110.00 | 0.00 | 0.30 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/31/2025 2:58:59 PM EST |
| 115.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 1,043 | 0.87 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 120.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 164 | 0.80 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 125.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 107 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 130.00 | 0.10 | 0.30 | 0.20 | +0.01 | +5.27% | 2 | 67 | 0.56 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 135.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 89 | 0.50 | -0.02 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 140.00 | 0.15 | 0.40 | 0.42 | +0.17 | +68.00% | 8 | 937 | 0.42 | -0.04 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 145.00 | 0.30 | 0.70 | 0.40 | +0.05 | +14.29% | 6 | 126 | 0.39 | -0.07 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 150.00 | 0.35 | 0.65 | 0.50 | -0.10 | -16.67% | 1 | 272 | 0.31 | -0.14 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 155.00 | 1.00 | 1.20 | 1.11 | -0.34 | -23.45% | 297 | 192 | 0.29 | -0.21 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 160.00 | 2.30 | 2.40 | 2.40 | -0.50 | -17.25% | 40 | 301 | 0.28 | -0.35 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 165.00 | 4.50 | 4.60 | 5.30 | 0.00 | 0.00% | 0 | 59 | 0.27 | -0.56 | 0.04 | -0.10 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 170.00 | 7.70 | 8.00 | % | 0 | 0 | 0.26 | -0.76 | 0.04 | -0.09 | 3/31/2025 2:58:59 PM EST | |||
| 175.00 | 11.30 | 13.20 | 21.53 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.88 | 0.02 | -0.06 | 3/14/2025 | 3/31/2025 2:58:59 PM EST |
| 180.00 | 15.40 | 17.80 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.03 | 3/31/2025 2:58:59 PM EST | |||
| 185.00 | 19.80 | 22.70 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 190.00 | 25.00 | 27.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 195.00 | 29.50 | 33.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 200.00 | 34.50 | 38.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 210.00 | 44.50 | 48.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 220.00 | 54.60 | 58.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |