Options Chain for ROYAL GOLD INC COM (RGLD) - $134.10 as of 12/20/2024 4:01:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 86.80 | 90.60 | 102.02 | 0.00 | 0.00% | 0 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/20/2024 3:59:59 PM EST |
| 47.50 | 84.30 | 88.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 50.00 | 81.80 | 86.00 | 65.78 | 0.00 | 0.00% | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 1/24/2024 | 12/20/2024 3:59:59 PM EST |
| 55.00 | 76.90 | 81.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 60.00 | 71.90 | 76.00 | % | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 65.00 | 66.80 | 71.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 70.00 | 61.90 | 65.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 75.00 | 56.90 | 60.90 | 49.00 | 0.00 | 0.00% | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 12/20/2024 3:59:59 PM EST |
| 77.50 | 54.40 | 58.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 80.00 | 51.90 | 55.90 | 61.10 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 12/20/2024 3:59:59 PM EST |
| 82.50 | 49.40 | 53.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 85.00 | 46.90 | 50.70 | 51.40 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 5/21/2024 | 12/20/2024 3:59:59 PM EST |
| 87.50 | 44.40 | 48.20 | 23.30 | 0.00 | 0.00% | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 12/20/2024 3:59:59 PM EST |
| 90.00 | 41.90 | 45.70 | 54.70 | 0.00 | 0.00% | 0 | 21 | 1.22 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 3:59:59 PM EST |
| 92.50 | 39.40 | 43.20 | 61.32 | 0.00 | 0.00% | 0 | 156 | 1.17 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 12/20/2024 3:59:59 PM EST |
| 95.00 | 37.50 | 40.40 | 43.45 | 0.00 | 0.00% | 0 | 12 | 1.09 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 12/20/2024 3:59:59 PM EST |
| 97.50 | 34.40 | 38.20 | % | 0 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 100.00 | 32.30 | 35.50 | 52.27 | 0.00 | 0.00% | 0 | 127 | 0.95 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 12/20/2024 3:59:59 PM EST |
| 105.00 | 26.90 | 30.90 | 31.58 | -10.62 | -25.17% | 1 | 58 | 0.85 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 110.00 | 22.00 | 25.60 | 39.80 | 0.00 | 0.00% | 0 | 58 | 0.69 | 0.99 | 0.00 | 0.00 | 12/11/2024 | 12/20/2024 3:59:59 PM EST |
| 115.00 | 17.40 | 20.70 | 34.80 | 0.00 | 0.00% | 0 | 175 | 0.62 | 0.95 | 0.01 | -0.02 | 12/11/2024 | 12/20/2024 3:59:59 PM EST |
| 120.00 | 13.00 | 16.20 | 32.32 | 0.00 | 0.00% | 0 | 445 | 0.28 | 0.90 | 0.01 | -0.04 | 12/12/2024 | 12/20/2024 3:59:59 PM EST |
| 125.00 | 9.60 | 11.20 | 11.20 | +0.30 | +2.76% | 10 | 98 | 0.33 | 0.81 | 0.02 | -0.05 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 130.00 | 6.00 | 6.60 | 6.60 | -0.40 | -5.72% | 2 | 195 | 0.28 | 0.66 | 0.04 | -0.07 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 135.00 | 3.30 | 3.70 | 3.60 | -0.40 | -10.00% | 35 | 355 | 0.28 | 0.46 | 0.04 | -0.07 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 140.00 | 1.60 | 1.90 | 2.03 | +0.03 | +1.50% | 129 | 301 | 0.28 | 0.28 | 0.03 | -0.06 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 145.00 | 0.70 | 0.85 | 0.90 | -0.10 | -10.00% | 13 | 274 | 0.28 | 0.16 | 0.02 | -0.05 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 150.00 | 0.35 | 0.60 | 0.46 | -0.04 | -8.00% | 20 | 786 | 0.31 | 0.09 | 0.01 | -0.03 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 155.00 | 0.15 | 0.35 | 0.30 | +0.04 | +15.39% | 5 | 1,477 | 0.32 | 0.05 | 0.01 | -0.02 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 160.00 | 0.10 | 0.45 | 0.26 | +0.11 | +73.34% | 1 | 563 | 0.37 | 0.03 | 0.01 | -0.01 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 165.00 | 0.05 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 847 | 0.51 | 0.01 | 0.00 | -0.01 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 170.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 538 | 0.58 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:59 PM EST |
| 175.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 224 | 0.73 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:59 PM EST |
| 180.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 147 | 0.69 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 12/20/2024 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 34 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 12/20/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 261 | 0.78 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/20/2024 3:59:59 PM EST |
| 195.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 237 | 0.93 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 12/20/2024 3:59:59 PM EST |
| 200.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 60 | 0.86 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 12/20/2024 3:59:59 PM EST |
| 210.00 | 0.00 | 0.15 | 0.39 | 0.00 | 0.00% | 0 | 125 | 0.73 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 12/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.66 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 12/20/2024 3:59:59 PM EST |
| 47.50 | 0.00 | 1.30 | % | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 12/20/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.20 | % | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 12/20/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 0.66 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 12/20/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 12/20/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 1.50 | 0.17 | 0.00 | 0.00% | 0 | 838 | 1.45 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 77.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 12/20/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 1.30 | 0.14 | 0.00 | 0.00% | 0 | 19 | 1.31 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 12/20/2024 3:59:59 PM EST |
| 82.50 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 12/20/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 801 | 1.18 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 87.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 12/20/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 158 | 0.93 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 12/20/2024 3:59:59 PM EST |
| 92.50 | 0.00 | 1.30 | 2.50 | 0.00 | 0.00% | 0 | 123 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 12/20/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 45 | 0.83 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 12/20/2024 3:59:59 PM EST |
| 97.50 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 94 | 0.62 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 12/20/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 145 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 12/20/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 153 | 0.63 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/20/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 341 | 0.53 | -0.01 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 115.00 | 0.05 | 0.80 | 0.33 | +0.10 | +43.48% | 5 | 400 | 0.35 | -0.05 | 0.01 | -0.02 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 120.00 | 0.40 | 0.60 | 0.50 | +0.10 | +25.00% | 45 | 257 | 0.30 | -0.10 | 0.01 | -0.04 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 125.00 | 1.05 | 1.30 | 0.70 | -0.40 | -36.37% | 1 | 355 | 0.29 | -0.19 | 0.02 | -0.05 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 130.00 | 2.20 | 2.75 | 2.33 | +0.10 | +4.49% | 42 | 217 | 0.28 | -0.34 | 0.04 | -0.07 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 135.00 | 4.10 | 5.10 | 3.66 | -0.62 | -14.49% | 20 | 375 | 0.27 | -0.54 | 0.04 | -0.07 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 140.00 | 7.40 | 8.40 | 8.05 | +0.57 | +7.62% | 23 | 346 | 0.26 | -0.72 | 0.03 | -0.06 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 145.00 | 10.60 | 13.70 | 12.17 | +0.97 | +8.67% | 6 | 479 | 0.28 | -0.84 | 0.02 | -0.05 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 150.00 | 15.00 | 18.70 | 16.72 | +0.46 | +2.83% | 3 | 188 | 0.37 | -0.91 | 0.01 | -0.03 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 155.00 | 19.90 | 23.50 | 18.69 | -1.45 | -7.20% | 6 | 104 | 0.46 | -0.95 | 0.01 | -0.02 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 160.00 | 24.80 | 28.40 | 24.85 | 0.00 | 0.00% | 0 | 51 | 0.65 | -0.97 | 0.01 | -0.01 | 12/18/2024 | 12/20/2024 3:59:59 PM EST |
| 165.00 | 29.80 | 33.40 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 12/20/2024 3:59:59 PM EST | |||
| 170.00 | 34.40 | 39.00 | 29.30 | 0.00 | 0.00% | 0 | 2 | 0.70 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 12/20/2024 3:59:59 PM EST |
| 175.00 | 39.40 | 44.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 180.00 | 44.00 | 48.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 185.00 | 49.00 | 53.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 190.00 | 54.00 | 58.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 195.00 | 59.30 | 63.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 200.00 | 64.50 | 68.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 210.00 | 74.10 | 78.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST |