Options Chain for ROYAL GOLD INC COM (RGLD) - $177.44 as of 8/22/2025 8:34:23 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 | 95.90 | 99.60 | 97.75 | % | 1.22 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 90.90 | 94.70 | 92.80 | % | 1.09 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 85.90 | 89.70 | 87.80 | % | 0.98 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 80.90 | 84.70 | 82.80 | % | 0.87 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 76.00 | 79.70 | 77.85 | 59.72 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 71.00 | 74.80 | 72.90 | % | 0.69 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 66.00 | 69.80 | 67.90 | 47.85 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 61.40 | 64.90 | 63.15 | 50.07 | 0.00 | 0.00% | 0.55 | 0 | 10 | 0.70 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 56.10 | 59.90 | 58.00 | % | 0.48 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 51.20 | 54.90 | 53.05 | % | 0.42 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 46.20 | 50.00 | 48.10 | % | 0.37 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 41.50 | 44.90 | 43.20 | % | 0.32 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 36.40 | 39.30 | 37.85 | 34.90 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.49 | 0.96 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 31.50 | 34.90 | 33.20 | 33.10 | +6.10 | +22.60% | 0.23 | 1 | 39 | 0.48 | 0.95 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 150.00 | 26.70 | 30.50 | 28.60 | 26.03 | 0.00 | 0.00% | 0.19 | 0 | 55 | 0.46 | 0.91 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 23.60 | 24.70 | 24.15 | 24.01 | +2.75 | +12.94% | 0.16 | 300 | 315 | 0.28 | 0.88 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 18.90 | 20.50 | 19.70 | 18.49 | +0.74 | +4.17% | 0.12 | 1 | 68 | 0.27 | 0.83 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 15.40 | 16.10 | 15.75 | 15.90 | +6.90 | +76.67% | 0.10 | 305 | 63 | 0.27 | 0.77 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 170.00 | 12.00 | 12.50 | 12.25 | 12.05 | +2.06 | +20.63% | 0.07 | 16 | 363 | 0.27 | 0.69 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 175.00 | 9.00 | 9.40 | 9.20 | 9.15 | +1.05 | +12.97% | 0.05 | 35 | 111 | 0.27 | 0.59 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 180.00 | 6.60 | 6.90 | 6.75 | 6.36 | +0.66 | +11.58% | 0.04 | 45 | 1,380 | 0.27 | 0.49 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 185.00 | 4.60 | 5.00 | 4.80 | 4.70 | +0.55 | +13.26% | 0.03 | 16 | 160 | 0.27 | 0.39 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 190.00 | 3.20 | 3.60 | 3.40 | 3.23 | +0.14 | +4.54% | 0.02 | 3 | 588 | 0.27 | 0.30 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 195.00 | 2.30 | 2.50 | 2.40 | 2.31 | -0.07 | -2.95% | 0.01 | 2 | 187 | 0.28 | 0.24 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 200.00 | 1.60 | 1.90 | 1.75 | 1.80 | +0.30 | +20.00% | 0.01 | 3 | 96 | 0.29 | 0.18 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 210.00 | 0.80 | 1.05 | 0.93 | 1.00 | +0.15 | +17.65% | 0.00 | 1 | 37 | 0.31 | 0.11 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.36 | 0.05 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 1.55 | 0.78 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.49 | 0.02 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 1.85 | 0.93 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.01 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 1.40 | 0.70 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.58 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.64 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.54 | -0.02 | 0.00 | -0.02 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 0.15 | 0.55 | 0.35 | 0.40 | -0.15 | -27.28% | 0.00 | 3 | 282 | 0.35 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 0.35 | 2.55 | 1.45 | 0.56 | -0.09 | -13.85% | 0.01 | 4 | 67 | 0.41 | -0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 150.00 | 0.55 | 0.70 | 0.63 | 0.58 | -0.22 | -27.50% | 0.00 | 3 | 159 | 0.30 | -0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 0.80 | 1.10 | 0.95 | 0.94 | -0.48 | -33.81% | 0.01 | 14 | 187 | 0.29 | -0.12 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 1.40 | 1.70 | 1.55 | 1.55 | -0.73 | -32.02% | 0.01 | 9 | 1,354 | 0.28 | -0.17 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 2.45 | 2.65 | 2.55 | 2.52 | -1.08 | -30.00% | 0.02 | 7 | 137 | 0.28 | -0.23 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 170.00 | 3.80 | 4.10 | 3.95 | 4.20 | -1.20 | -22.23% | 0.02 | 1 | 594 | 0.27 | -0.31 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 175.00 | 5.70 | 6.10 | 5.90 | 6.30 | -1.30 | -17.11% | 0.03 | 19 | 24 | 0.27 | -0.41 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 180.00 | 6.50 | 8.70 | 7.60 | 8.80 | -1.95 | -18.14% | 0.04 | 4 | 60 | 0.24 | -0.51 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 185.00 | 10.30 | 11.80 | 11.05 | 26.35 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.26 | -0.61 | 0.02 | -0.07 | 7/14/2025 | 8/22/2025 3:59:55 PM EST |
| 190.00 | 13.80 | 16.60 | 15.20 | 36.80 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.28 | -0.70 | 0.02 | -0.07 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 195.00 | 18.50 | 20.20 | 19.35 | 21.90 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.29 | -0.76 | 0.01 | -0.06 | 6/12/2025 | 8/22/2025 3:59:55 PM EST |
| 200.00 | 23.10 | 24.90 | 24.00 | 22.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.05 | 6/4/2025 | 8/22/2025 3:59:55 PM EST |
| 210.00 | 31.00 | 34.90 | 32.95 | % | 0.16 | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 220.00 | 40.90 | 44.50 | 42.70 | % | 0.19 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 230.00 | 50.80 | 54.50 | 52.65 | % | 0.23 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 240.00 | 60.90 | 64.60 | 62.75 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 250.00 | 70.80 | 74.60 | 72.70 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 260.00 | 80.80 | 84.60 | 82.70 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 270.00 | 90.80 | 94.60 | 92.70 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 280.00 | 100.80 | 104.60 | 102.70 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |