Options Chain for ROYAL GOLD INC COM (RGLD) - $188.43 as of 11/19/2025 9:21:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.10 | 10.60 | 10.35 | % | 10.35 | 0 | 0 | EST | |||||||
| 2.00 | 9.10 | 9.60 | 9.35 | % | 4.67 | 0 | 0 | EST | |||||||
| 3.00 | 8.10 | 8.60 | 8.35 | % | 2.78 | 0 | 0 | EST | |||||||
| 4.00 | 7.10 | 7.60 | 7.35 | 7.10 | 0.00 | 0.00% | 1.84 | 0 | 4 | 10/27/2025 | EST | ||||
| 5.00 | 6.10 | 6.60 | 6.35 | % | 1.27 | 0 | 5 | EST | |||||||
| 6.00 | 5.10 | 5.60 | 5.35 | 4.30 | 0.00 | 0.00% | 0.89 | 0 | 5 | 11/6/2025 | EST | ||||
| 7.00 | 4.10 | 6.10 | 5.10 | % | 0.73 | 0 | 7 | EST | |||||||
| 8.00 | 3.10 | 4.00 | 3.55 | 3.39 | +0.84 | +32.95% | 0.44 | 2 | 501 | 11/19/2025 | EST | ||||
| 9.00 | 2.15 | 2.55 | 2.35 | 2.35 | 0.00 | 0.00% | 0.26 | 0 | 200 | 11/12/2025 | EST | ||||
| 10.00 | 1.00 | 1.60 | 1.30 | 1.30 | +0.20 | +18.19% | 0.13 | 11 | 164 | 11/19/2025 | EST | ||||
| 11.00 | 0.00 | 0.50 | 0.25 | 0.39 | +0.10 | +34.49% | 0.02 | 2 | 411 | 11/19/2025 | EST | ||||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 530 | 11/13/2025 | EST | ||||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 348 | 11/18/2025 | EST | ||||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 11/4/2025 | EST | ||||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 11/18/2025 | EST | ||||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 70.00 | 117.40 | 119.90 | 118.65 | % | 1.70 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 75.00 | 111.70 | 115.30 | 113.50 | % | 1.51 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 80.00 | 107.10 | 109.90 | 108.50 | % | 1.36 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 85.00 | 101.70 | 104.90 | 103.30 | 74.70 | 0.00 | 0.00% | 1.22 | 0 | 1 | 6.61 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/19/2025 4:00:03 PM EST |
| 90.00 | 96.80 | 100.40 | 98.60 | % | 1.10 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 95.00 | 92.20 | 94.90 | 93.55 | % | 0.98 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 100.00 | 86.70 | 89.90 | 88.30 | 70.50 | 0.00 | 0.00% | 0.88 | 0 | 3 | 5.39 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 4:00:03 PM EST |
| 105.00 | 82.20 | 84.90 | 83.55 | % | 0.80 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 110.00 | 77.20 | 79.90 | 78.55 | 72.85 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 4:00:03 PM EST |
| 115.00 | 72.20 | 74.90 | 73.55 | 37.92 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 11/19/2025 4:00:03 PM EST |
| 120.00 | 67.20 | 69.90 | 68.55 | 64.10 | 0.00 | 0.00% | 0.57 | 0 | 6 | 4.02 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 125.00 | 61.80 | 65.40 | 63.60 | 40.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 11/19/2025 4:00:03 PM EST |
| 130.00 | 56.80 | 60.40 | 58.60 | 31.70 | 0.00 | 0.00% | 0.45 | 0 | 8 | 3.71 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 11/19/2025 4:00:03 PM EST |
| 135.00 | 51.80 | 55.50 | 53.65 | 43.00 | 0.00 | 0.00% | 0.40 | 0 | 16 | 3.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/19/2025 4:00:03 PM EST |
| 140.00 | 46.80 | 50.60 | 48.70 | 50.90 | 0.00 | 0.00% | 0.35 | 0 | 18 | 3.25 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:03 PM EST |
| 145.00 | 41.80 | 45.40 | 43.60 | 40.00 | 0.00 | 0.00% | 0.30 | 0 | 32 | 2.81 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 150.00 | 36.80 | 40.60 | 38.70 | 42.92 | 0.00 | 0.00% | 0.26 | 0 | 312 | 2.65 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:03 PM EST |
| 155.00 | 31.80 | 35.60 | 33.70 | 29.00 | 0.00 | 0.00% | 0.22 | 0 | 19 | 2.33 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:03 PM EST |
| 160.00 | 26.90 | 30.70 | 28.80 | 27.97 | +0.79 | +2.91% | 0.18 | 3 | 40 | 2.09 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 165.00 | 21.90 | 25.70 | 23.80 | 7.80 | 0.00 | 0.00% | 0.14 | 0 | 118 | 1.81 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:03 PM EST |
| 170.00 | 17.00 | 20.80 | 18.90 | 20.00 | -3.90 | -16.32% | 0.11 | 90 | 174 | 1.58 | 0.99 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 175.00 | 12.90 | 15.90 | 14.40 | 13.89 | +3.49 | +33.56% | 0.08 | 7 | 262 | 1.32 | 0.96 | 0.01 | -0.13 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 180.00 | 7.30 | 11.00 | 9.15 | 9.45 | +2.00 | +26.85% | 0.05 | 168 | 994 | 1.06 | 0.88 | 0.03 | -0.45 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 185.00 | 3.40 | 6.20 | 4.80 | 4.72 | +1.14 | +31.85% | 0.03 | 16 | 365 | 0.73 | 0.70 | 0.05 | -0.79 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 190.00 | 1.00 | 4.00 | 2.50 | 1.75 | +0.24 | +15.90% | 0.01 | 49 | 268 | 0.54 | 0.45 | 0.05 | -0.84 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 195.00 | 0.20 | 1.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 44 | 729 | 0.44 | 0.23 | 0.04 | -0.64 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 200.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 22 | 1,031 | 0.48 | 0.09 | 0.02 | -0.35 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.07 | -0.09 | -56.25% | 0.00 | 41 | 657 | 1.00 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 220.00 | 0.05 | 0.45 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 546 | 1.17 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.23 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.66 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 191 | 3.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 11/19/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.48 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.72 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 20 | EST | |||||||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 23 | EST | |||||||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 206 | EST | |||||||
| 9.00 | 0.00 | 0.25 | 0.13 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 201 | 10/21/2025 | EST | ||||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 154 | EST | |||||||
| 11.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 146 | EST | |||||||
| 12.00 | 0.40 | 2.00 | 1.20 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 57 | 11/6/2025 | EST | ||||
| 13.00 | 1.40 | 2.00 | 1.70 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 18 | 11/11/2025 | EST | ||||
| 14.00 | 2.45 | 3.10 | 2.78 | 2.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 10/21/2025 | EST | ||||
| 15.00 | 1.85 | 3.90 | 2.88 | % | 0.19 | 0 | 0 | EST | |||||||
| 16.00 | 2.85 | 4.90 | 3.88 | % | 0.24 | 0 | 0 | EST | |||||||
| 17.00 | 5.40 | 5.90 | 5.65 | % | 0.33 | 0 | 0 | EST | |||||||
| 18.00 | 6.40 | 6.90 | 6.65 | % | 0.37 | 0 | 0 | EST | |||||||
| 19.00 | 7.40 | 7.90 | 7.65 | % | 0.40 | 0 | 0 | EST | |||||||
| 20.00 | 8.40 | 8.90 | 8.65 | % | 0.43 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 11/19/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 11/19/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.52 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/19/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 86 | 5.30 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 11/19/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.94 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/19/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/19/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.94 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/19/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.63 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.09 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 257 | 2.13 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 348 | 2.22 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 127 | 2.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 160.00 | 0.05 | 0.40 | 0.23 | 0.09 | +0.04 | +80.00% | 0.00 | 15 | 484 | 1.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 170.00 | 0.05 | 1.55 | 0.80 | 0.40 | -0.14 | -25.93% | 0.00 | 1 | 496 | 1.04 | -0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 175.00 | 0.10 | 1.05 | 0.58 | 0.20 | -0.18 | -47.37% | 0.00 | 4 | 291 | 0.78 | -0.04 | 0.01 | -0.13 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 180.00 | 0.10 | 2.15 | 1.13 | 0.47 | -0.49 | -51.05% | 0.01 | 1 | 265 | 0.69 | -0.12 | 0.03 | -0.45 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 185.00 | 0.75 | 1.55 | 1.15 | 1.23 | -1.14 | -48.11% | 0.01 | 39 | 241 | 0.47 | -0.30 | 0.05 | -0.79 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 190.00 | 2.05 | 5.40 | 3.73 | 2.89 | -2.81 | -49.30% | 0.02 | 3 | 438 | 0.54 | -0.55 | 0.05 | -0.84 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 195.00 | 5.80 | 8.10 | 6.95 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.75 | -0.77 | 0.04 | -0.64 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 200.00 | 10.40 | 13.50 | 11.95 | 11.75 | -2.65 | -18.41% | 0.06 | 8 | 221 | 1.11 | -0.91 | 0.02 | -0.35 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 210.00 | 19.80 | 23.30 | 21.55 | 33.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.52 | -0.99 | 0.00 | -0.02 | 10/28/2025 | 11/19/2025 4:00:03 PM EST |
| 220.00 | 29.60 | 33.30 | 31.45 | 22.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/19/2025 4:00:03 PM EST |
| 230.00 | 39.50 | 43.30 | 41.40 | 26.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/19/2025 4:00:03 PM EST |
| 240.00 | 49.50 | 53.30 | 51.40 | % | 0.21 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 250.00 | 59.60 | 63.30 | 61.45 | % | 0.25 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 260.00 | 69.70 | 73.30 | 71.50 | % | 0.28 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 270.00 | 79.50 | 83.30 | 81.40 | % | 0.30 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 280.00 | 90.00 | 93.20 | 91.60 | % | 0.33 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 290.00 | 99.40 | 103.50 | 101.45 | 105.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |