Options Chain for ROYAL GOLD INC COM (RGLD) - $198.00 as of 10/8/2025 4:34:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 123.40 | 127.50 | 125.45 | 121.10 | 0.00 | 0.00% | 1.57 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:57 PM EST |
| 85.00 | 118.40 | 122.20 | 120.30 | % | 1.42 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 90.00 | 113.40 | 117.20 | 115.30 | % | 1.28 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 95.00 | 108.40 | 112.20 | 110.30 | % | 1.16 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 100.00 | 103.30 | 107.40 | 105.35 | 59.72 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 3:59:57 PM EST |
| 105.00 | 98.30 | 102.40 | 100.35 | % | 0.96 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 110.00 | 93.30 | 97.50 | 95.40 | 47.85 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 10/8/2025 3:59:57 PM EST |
| 115.00 | 88.30 | 92.50 | 90.40 | 79.80 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 120.00 | 83.30 | 87.50 | 85.40 | % | 0.71 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 125.00 | 78.30 | 82.30 | 80.30 | % | 0.64 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 130.00 | 73.30 | 77.60 | 75.45 | 63.31 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:57 PM EST |
| 135.00 | 68.30 | 72.60 | 70.45 | % | 0.52 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 140.00 | 63.40 | 67.30 | 65.35 | 55.20 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.81 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 145.00 | 58.50 | 62.10 | 60.30 | 50.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 150.00 | 54.70 | 57.60 | 56.15 | 54.65 | -0.41 | -0.75% | 0.37 | 1 | 27 | 1.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 155.00 | 49.40 | 51.50 | 50.45 | 46.16 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:57 PM EST |
| 160.00 | 43.60 | 47.40 | 45.50 | 38.40 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.13 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 165.00 | 38.60 | 41.90 | 40.25 | 35.10 | 0.00 | 0.00% | 0.24 | 0 | 91 | 1.01 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:57 PM EST |
| 170.00 | 34.70 | 35.90 | 35.30 | 35.00 | -0.50 | -1.41% | 0.21 | 1 | 293 | 0.76 | 0.99 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 175.00 | 29.80 | 31.00 | 30.40 | 29.90 | -0.30 | -1.00% | 0.17 | 1 | 104 | 0.69 | 0.97 | 0.00 | -0.08 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 180.00 | 24.90 | 26.20 | 25.55 | 25.05 | -0.25 | -0.99% | 0.14 | 6 | 1,007 | 0.59 | 0.95 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 185.00 | 20.00 | 21.30 | 20.65 | 19.50 | +5.47 | +38.99% | 0.11 | 3 | 342 | 0.51 | 0.93 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 190.00 | 15.30 | 16.30 | 15.80 | 15.35 | +6.43 | +72.09% | 0.08 | 17 | 559 | 0.44 | 0.89 | 0.01 | -0.16 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 195.00 | 10.70 | 11.80 | 11.25 | 10.96 | +5.37 | +96.07% | 0.06 | 32 | 510 | 0.31 | 0.83 | 0.02 | -0.19 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 200.00 | 6.90 | 7.80 | 7.35 | 7.25 | +3.42 | +89.30% | 0.04 | 563 | 1,304 | 0.31 | 0.72 | 0.03 | -0.21 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 210.00 | 2.45 | 2.60 | 2.53 | 2.50 | +1.50 | +150.00% | 0.01 | 148 | 363 | 0.34 | 0.36 | 0.03 | -0.23 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 220.00 | 0.65 | 1.15 | 0.90 | 1.25 | +0.90 | +257.15% | 0.00 | 38 | 316 | 0.39 | 0.14 | 0.02 | -0.15 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 230.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 13 | 100 | 0.42 | 0.04 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.01 | 0.00 | -0.01 | 6/30/2025 | 10/8/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.74 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 2.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/8/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/8/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/8/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.80 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.53 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.55 | 0.78 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.41 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.92 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,229 | 1.08 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.11 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 170.00 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.66 | -0.01 | 0.00 | -0.05 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 175.00 | 0.15 | 0.45 | 0.30 | 0.21 | +0.04 | +23.53% | 0.00 | 2 | 151 | 0.58 | -0.03 | 0.00 | -0.08 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 180.00 | 0.05 | 0.75 | 0.40 | 0.30 | +0.21 | +233.34% | 0.00 | 2 | 289 | 0.51 | -0.05 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 185.00 | 0.15 | 1.05 | 0.60 | 1.00 | +0.37 | +58.73% | 0.00 | 8 | 204 | 0.47 | -0.07 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 190.00 | 0.20 | 1.55 | 0.88 | 0.50 | -1.01 | -66.89% | 0.00 | 14 | 155 | 0.42 | -0.11 | 0.01 | -0.16 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 195.00 | 0.70 | 1.75 | 1.23 | 1.00 | -1.90 | -65.52% | 0.01 | 31 | 153 | 0.38 | -0.17 | 0.02 | -0.19 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 200.00 | 1.70 | 2.80 | 2.25 | 2.30 | -3.50 | -60.35% | 0.01 | 46 | 72 | 0.35 | -0.28 | 0.03 | -0.21 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 210.00 | 6.60 | 7.30 | 6.95 | 7.45 | -2.35 | -23.98% | 0.03 | 12 | 8 | 0.33 | -0.64 | 0.03 | -0.23 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 220.00 | 13.60 | 15.60 | 14.60 | 15.66 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | -0.86 | 0.02 | -0.15 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 230.00 | 23.40 | 25.30 | 24.35 | % | 0.11 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.06 | 10/8/2025 3:59:57 PM EST | |||
| 240.00 | 32.70 | 36.70 | 34.70 | % | 0.14 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 250.00 | 43.20 | 46.70 | 44.95 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 260.00 | 53.30 | 56.70 | 55.00 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 270.00 | 63.00 | 66.70 | 64.85 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 280.00 | 72.60 | 76.70 | 74.65 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST |