Options Chain for ROYAL GOLD INC COM (RGLD) - $199.03 as of 10/3/2025 3:20:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 128.90 | 132.90 | 130.90 | % | 1.87 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 75.00 | 123.90 | 127.90 | 125.90 | % | 1.68 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 80.00 | 118.80 | 122.90 | 120.85 | % | 1.51 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 85.00 | 114.00 | 118.00 | 116.00 | 74.70 | 0.00 | 0.00% | 1.36 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/3/2025 4:00:10 PM EST |
| 90.00 | 109.00 | 113.00 | 111.00 | % | 1.23 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 95.00 | 104.00 | 108.00 | 106.00 | % | 1.12 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 100.00 | 99.10 | 103.10 | 101.10 | 76.10 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/3/2025 4:00:10 PM EST |
| 105.00 | 94.10 | 98.10 | 96.10 | % | 0.92 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 110.00 | 89.10 | 93.10 | 91.10 | 61.65 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 4:00:10 PM EST |
| 115.00 | 84.20 | 88.20 | 86.20 | 37.92 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 10/3/2025 4:00:10 PM EST |
| 120.00 | 79.20 | 83.20 | 81.20 | 24.08 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 10/3/2025 4:00:10 PM EST |
| 125.00 | 74.00 | 78.30 | 76.15 | 40.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 10/3/2025 4:00:10 PM EST |
| 130.00 | 69.30 | 73.10 | 71.20 | 31.70 | 0.00 | 0.00% | 0.55 | 0 | 8 | 0.89 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 4:00:10 PM EST |
| 135.00 | 64.30 | 68.50 | 66.40 | 43.00 | 0.00 | 0.00% | 0.49 | 0 | 16 | 0.83 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 10/3/2025 4:00:10 PM EST |
| 140.00 | 59.40 | 63.40 | 61.40 | 44.80 | 0.00 | 0.00% | 0.44 | 0 | 33 | 0.77 | 1.00 | 0.00 | -0.01 | 9/2/2025 | 10/3/2025 4:00:10 PM EST |
| 145.00 | 54.30 | 58.40 | 56.35 | 56.40 | 0.00 | 0.00% | 0.39 | 0 | 32 | 0.70 | 1.00 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 4:00:10 PM EST |
| 150.00 | 49.50 | 53.50 | 51.50 | 47.00 | 0.00 | 0.00% | 0.34 | 0 | 316 | 0.60 | 0.99 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 4:00:10 PM EST |
| 155.00 | 44.60 | 48.30 | 46.45 | 33.90 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.61 | 0.99 | 0.00 | -0.02 | 9/11/2025 | 10/3/2025 4:00:10 PM EST |
| 160.00 | 39.80 | 43.60 | 41.70 | 41.68 | 0.00 | 0.00% | 0.26 | 0 | 30 | 0.57 | 0.96 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 4:00:10 PM EST |
| 165.00 | 35.00 | 38.80 | 36.90 | 32.80 | 0.00 | 0.00% | 0.22 | 0 | 124 | 0.48 | 0.94 | 0.00 | -0.04 | 9/26/2025 | 10/3/2025 4:00:10 PM EST |
| 170.00 | 30.20 | 34.10 | 32.15 | 32.00 | +6.70 | +26.49% | 0.19 | 1 | 67 | 0.46 | 0.92 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 175.00 | 27.40 | 29.70 | 28.55 | 28.13 | 0.00 | 0.00% | 0.16 | 0 | 118 | 0.51 | 0.88 | 0.01 | -0.06 | 9/30/2025 | 10/3/2025 4:00:10 PM EST |
| 180.00 | 23.00 | 25.20 | 24.10 | 23.00 | -0.36 | -1.55% | 0.13 | 1 | 869 | 0.45 | 0.83 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 185.00 | 18.80 | 21.40 | 20.10 | 18.40 | 0.00 | 0.00% | 0.11 | 0 | 168 | 0.42 | 0.76 | 0.01 | -0.08 | 9/29/2025 | 10/3/2025 4:00:10 PM EST |
| 190.00 | 15.50 | 17.20 | 16.35 | 15.46 | -0.47 | -2.95% | 0.09 | 12 | 154 | 0.39 | 0.69 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 195.00 | 12.30 | 13.40 | 12.85 | 13.02 | +1.82 | +16.25% | 0.07 | 298 | 686 | 0.37 | 0.60 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 200.00 | 9.30 | 10.60 | 9.95 | 10.28 | +1.14 | +12.48% | 0.05 | 66 | 216 | 0.35 | 0.51 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 210.00 | 5.70 | 6.30 | 6.00 | 5.80 | +0.05 | +0.87% | 0.03 | 38 | 244 | 0.35 | 0.34 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 220.00 | 3.10 | 4.50 | 3.80 | 3.48 | +0.10 | +2.96% | 0.02 | 2 | 140 | 0.37 | 0.21 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 230.00 | 1.75 | 2.05 | 1.90 | 1.95 | +0.35 | +21.88% | 0.01 | 2 | 53 | 0.35 | 0.12 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 240.00 | 0.85 | 2.05 | 1.45 | 1.15 | -0.18 | -13.54% | 0.01 | 3 | 6 | 0.38 | 0.07 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 250.00 | 0.55 | 0.95 | 0.75 | 0.70 | +0.02 | +2.95% | 0.00 | 1 | 115 | 0.38 | 0.04 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 260.00 | 0.10 | 1.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.39 | 0.02 | 0.00 | -0.02 | 7/11/2025 | 10/3/2025 4:00:10 PM EST |
| 270.00 | 0.00 | 2.40 | 1.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | 0.01 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 4:00:10 PM EST |
| 280.00 | 0.00 | 2.30 | 1.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 4:00:10 PM EST |
| 290.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 10/3/2025 4:00:10 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/3/2025 4:00:10 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:10 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:10 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.97 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/3/2025 4:00:10 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.06 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/3/2025 4:00:10 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:10 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.82 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:10 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:10 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.55 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 4:00:10 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.63 | 0.00 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:10 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.58 | 0.00 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 4:00:10 PM EST |
| 150.00 | 0.10 | 1.75 | 0.93 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.43 | -0.01 | 0.00 | -0.02 | 9/18/2025 | 10/3/2025 4:00:10 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.56 | -0.01 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 4:00:10 PM EST |
| 160.00 | 0.15 | 1.70 | 0.93 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.44 | -0.04 | 0.00 | -0.03 | 9/17/2025 | 10/3/2025 4:00:10 PM EST |
| 165.00 | 0.10 | 2.65 | 1.38 | 0.60 | -0.30 | -33.34% | 0.01 | 1 | 133 | 0.42 | -0.06 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 170.00 | 0.60 | 1.60 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.34 | -0.08 | 0.01 | -0.05 | 10/1/2025 | 10/3/2025 4:00:10 PM EST |
| 175.00 | 1.05 | 1.50 | 1.28 | 1.32 | -0.98 | -42.61% | 0.01 | 4 | 157 | 0.31 | -0.12 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 180.00 | 1.70 | 2.30 | 2.00 | 2.05 | -0.65 | -24.08% | 0.01 | 3 | 101 | 0.30 | -0.17 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 185.00 | 2.60 | 3.40 | 3.00 | 3.15 | -0.85 | -21.25% | 0.02 | 5 | 95 | 0.30 | -0.24 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 190.00 | 4.10 | 4.80 | 4.45 | 4.45 | -0.35 | -7.30% | 0.02 | 4 | 54 | 0.29 | -0.31 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 195.00 | 5.90 | 6.80 | 6.35 | 7.25 | +0.05 | +0.70% | 0.03 | 2 | 48 | 0.29 | -0.40 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 200.00 | 8.20 | 9.80 | 9.00 | 8.60 | -2.30 | -21.11% | 0.04 | 20 | 29 | 0.30 | -0.49 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 210.00 | 13.60 | 15.80 | 14.70 | 14.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | -0.66 | 0.02 | -0.09 | 10/1/2025 | 10/3/2025 4:00:10 PM EST |
| 220.00 | 21.00 | 22.80 | 21.90 | 22.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.25 | -0.79 | 0.01 | -0.08 | 10/2/2025 | 10/3/2025 4:00:10 PM EST |
| 230.00 | 28.60 | 32.60 | 30.60 | % | 0.13 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.06 | 10/3/2025 4:00:10 PM EST | |||
| 240.00 | 38.10 | 42.00 | 40.05 | % | 0.17 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.04 | 10/3/2025 4:00:10 PM EST | |||
| 250.00 | 48.70 | 51.40 | 50.05 | % | 0.20 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 10/3/2025 4:00:10 PM EST | |||
| 260.00 | 57.80 | 61.60 | 59.70 | % | 0.23 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 10/3/2025 4:00:10 PM EST | |||
| 270.00 | 67.60 | 71.60 | 69.60 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:10 PM EST | |||
| 280.00 | 77.60 | 81.60 | 79.60 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 290.00 | 87.40 | 91.80 | 89.60 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST |