Options Chain for ROYAL GOLD INC COM (RGLD) - $181.00 as of 5/30/2025 7:13:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 111.20 | 115.30 | 65.40 | 0.00 | 0.00% | 0 | 4 | 2.87 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 5/30/2025 4:00:03 PM EST |
| 70.00 | 106.20 | 110.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 75.00 | 101.20 | 105.40 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 80.00 | 96.20 | 100.50 | 73.97 | 0.00 | 0.00% | 0 | 10 | 2.28 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 4:00:03 PM EST |
| 85.00 | 91.20 | 95.40 | 50.50 | 0.00 | 0.00% | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 5/30/2025 4:00:03 PM EST |
| 90.00 | 86.30 | 90.20 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 95.00 | 81.30 | 85.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 100.00 | 76.30 | 80.20 | 62.80 | 0.00 | 0.00% | 0 | 32 | 1.69 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 4:00:03 PM EST |
| 105.00 | 71.30 | 75.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 110.00 | 66.30 | 70.50 | 76.10 | 0.00 | 0.00% | 0 | 12 | 1.51 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 4:00:03 PM EST |
| 115.00 | 61.50 | 65.00 | 43.10 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:03 PM EST |
| 120.00 | 56.50 | 60.20 | 32.39 | 0.00 | 0.00% | 0 | 10 | 1.15 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 4:00:03 PM EST |
| 125.00 | 52.50 | 54.70 | 27.65 | 0.00 | 0.00% | 0 | 19 | 1.13 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 4:00:03 PM EST |
| 130.00 | 46.90 | 50.10 | 14.02 | 0.00 | 0.00% | 0 | 20 | 1.06 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 5/30/2025 4:00:03 PM EST |
| 135.00 | 41.70 | 45.40 | 29.30 | 0.00 | 0.00% | 0 | 46 | 1.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:03 PM EST |
| 140.00 | 36.40 | 40.40 | 37.20 | 0.00 | 0.00% | 0 | 41 | 0.87 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/30/2025 4:00:03 PM EST |
| 145.00 | 31.70 | 35.40 | 18.42 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.99 | 0.00 | -0.03 | 4/7/2025 | 5/30/2025 4:00:03 PM EST |
| 150.00 | 27.50 | 30.30 | 23.30 | 0.00 | 0.00% | 0 | 177 | 0.69 | 0.98 | 0.00 | -0.04 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 155.00 | 22.20 | 25.40 | 26.05 | 0.00 | 0.00% | 0 | 213 | 0.61 | 0.95 | 0.01 | -0.06 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 160.00 | 17.90 | 20.30 | 20.65 | 0.00 | 0.00% | 0 | 308 | 0.50 | 0.90 | 0.01 | -0.08 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 165.00 | 13.40 | 15.50 | 13.87 | -1.40 | -9.17% | 6 | 142 | 0.30 | 0.84 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 170.00 | 9.80 | 11.70 | 12.55 | 0.00 | 0.00% | 0 | 343 | 0.33 | 0.75 | 0.02 | -0.12 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 175.00 | 5.80 | 7.20 | 6.96 | -0.49 | -6.58% | 589 | 681 | 0.27 | 0.62 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 180.00 | 3.90 | 5.70 | 4.20 | -1.40 | -25.00% | 5 | 303 | 0.28 | 0.46 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 185.00 | 2.15 | 2.75 | 2.58 | -0.44 | -14.57% | 72 | 312 | 0.29 | 0.30 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 190.00 | 1.10 | 1.65 | 1.50 | -0.60 | -28.58% | 6 | 296 | 0.29 | 0.19 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 195.00 | 0.60 | 0.85 | 0.76 | -0.34 | -30.91% | 1 | 202 | 0.30 | 0.10 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 200.00 | 0.25 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 205 | 0.31 | 0.06 | 0.01 | -0.04 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 173 | 0.65 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 30 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 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 | 0.20 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.10 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/30/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.60 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/30/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.25 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 5/30/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/30/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 45 | 1.40 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 58 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.25 | 1.37 | 0.00 | 0.00% | 0 | 33 | 0.75 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 73 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 0.43 | 0.00 | 0.00% | 0 | 88 | 0.99 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 94 | 0.78 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 47 | 0.80 | -0.01 | 0.00 | -0.03 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 150.00 | 0.15 | 0.70 | 0.14 | 0.00 | 0.00% | 0 | 95 | 0.44 | -0.02 | 0.00 | -0.04 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 155.00 | 0.25 | 0.55 | 0.40 | -0.05 | -11.12% | 1 | 170 | 0.38 | -0.05 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 160.00 | 0.45 | 0.60 | 0.68 | 0.00 | 0.00% | 0 | 341 | 0.33 | -0.10 | 0.01 | -0.08 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 165.00 | 0.80 | 1.15 | 1.29 | 0.00 | 0.00% | 0 | 324 | 0.31 | -0.16 | 0.02 | -0.10 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 170.00 | 1.65 | 2.10 | 2.25 | +0.50 | +28.58% | 2 | 198 | 0.30 | -0.25 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 175.00 | 3.40 | 3.80 | 3.60 | +0.50 | +16.13% | 6 | 210 | 0.30 | -0.38 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 180.00 | 5.40 | 6.40 | 6.22 | +0.72 | +13.10% | 9 | 94 | 0.29 | -0.54 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 185.00 | 8.50 | 10.50 | 8.50 | 0.00 | 0.00% | 0 | 75 | 0.31 | -0.70 | 0.03 | -0.11 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 190.00 | 11.00 | 14.00 | 12.00 | 0.00 | 0.00% | 0 | 51 | 0.37 | -0.81 | 0.02 | -0.08 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 195.00 | 15.60 | 18.40 | 16.70 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.90 | 0.01 | -0.06 | 4/17/2025 | 5/30/2025 4:00:03 PM EST |
| 200.00 | 20.30 | 23.70 | 16.70 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.94 | 0.01 | -0.04 | 4/16/2025 | 5/30/2025 4:00:03 PM EST |
| 210.00 | 30.00 | 34.00 | 26.49 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 4/21/2025 | 5/30/2025 4:00:03 PM EST |
| 220.00 | 39.90 | 44.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 230.00 | 49.90 | 54.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 240.00 | 59.90 | 64.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 250.00 | 69.90 | 74.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 260.00 | 79.90 | 84.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 270.00 | 89.90 | 94.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |