Options Chain for ROYAL GOLD INC COM (RGLD) - $182.47 as of 10/27/2025 3:53:58 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 | 9.30 | 11.70 | 10.50 | % | 10.50 | 0 | 0 | EST | |||||||
| 2.00 | 6.60 | 10.70 | 8.65 | % | 4.33 | 0 | 0 | EST | |||||||
| 3.00 | 5.60 | 9.70 | 7.65 | % | 2.55 | 0 | 0 | EST | |||||||
| 4.00 | 6.00 | 7.10 | 6.55 | % | 1.64 | 0 | 0 | EST | |||||||
| 5.00 | 5.30 | 6.10 | 5.70 | 6.10 | 0.00 | 0.00% | 1.14 | 0 | 10 | 10/22/2025 | EST | ||||
| 6.00 | 2.65 | 5.10 | 3.88 | % | 0.65 | 0 | 40 | EST | |||||||
| 7.00 | 3.30 | 5.80 | 4.55 | % | 0.65 | 0 | 85 | EST | |||||||
| 8.00 | 2.35 | 3.10 | 2.73 | % | 0.34 | 0 | 43 | EST | |||||||
| 9.00 | 1.60 | 2.15 | 1.88 | 2.13 | % | 0.21 | 1 | 422 | 10/27/2025 | EST | |||||
| 10.00 | 0.05 | 1.25 | 0.65 | 1.00 | -0.25 | -20.00% | 0.07 | 1 | 219 | 10/27/2025 | EST | ||||
| 11.00 | 0.20 | 2.65 | 1.43 | 0.78 | 0.00 | 0.00% | 0.13 | 0 | 241 | 10/22/2025 | EST | ||||
| 12.00 | 0.10 | 0.40 | 0.25 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1,349 | 10/23/2025 | EST | ||||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 414 | 10/22/2025 | EST | ||||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 310 | 10/27/2025 | EST | ||||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 63 | EST | |||||||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 10 | EST | |||||||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 10/22/2025 | EST | ||||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 4 | EST | |||||||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 70.00 | 105.90 | 110.10 | 108.00 | 108.66 | 0.00 | 0.00% | 1.54 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 10/27/2025 4:00:06 PM EST |
| 75.00 | 100.90 | 105.10 | 103.00 | 78.00 | 0.00 | 0.00% | 1.37 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 4:00:06 PM EST |
| 80.00 | 96.10 | 100.10 | 98.10 | % | 1.23 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 85.00 | 91.10 | 95.20 | 93.15 | 86.00 | 0.00 | 0.00% | 1.10 | 0 | 11 | 1.35 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 4:00:06 PM EST |
| 90.00 | 86.20 | 90.30 | 88.25 | % | 0.98 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 95.00 | 81.20 | 85.30 | 83.25 | % | 0.88 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 100.00 | 76.30 | 80.20 | 78.25 | 71.10 | 0.00 | 0.00% | 0.78 | 0 | 15 | 1.10 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/27/2025 4:00:06 PM EST |
| 105.00 | 71.30 | 75.40 | 73.35 | 99.70 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.02 | 10/6/2025 | 10/27/2025 4:00:06 PM EST |
| 110.00 | 66.40 | 70.50 | 68.45 | 73.20 | 0.00 | 0.00% | 0.62 | 0 | 4 | 0.95 | 1.00 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 4:00:06 PM EST |
| 115.00 | 61.40 | 65.60 | 63.50 | 66.40 | 0.00 | 0.00% | 0.55 | 0 | 10 | 0.89 | 0.99 | 0.00 | -0.02 | 9/4/2025 | 10/27/2025 4:00:06 PM EST |
| 120.00 | 56.80 | 60.40 | 58.60 | 56.00 | 0.00 | 0.00% | 0.49 | 0 | 11 | 0.81 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 10/27/2025 4:00:06 PM EST |
| 125.00 | 51.70 | 55.50 | 53.60 | 73.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.02 | 10/1/2025 | 10/27/2025 4:00:06 PM EST |
| 130.00 | 47.00 | 50.70 | 48.85 | 56.65 | 0.00 | 0.00% | 0.38 | 0 | 38 | 0.71 | 0.98 | 0.00 | -0.03 | 10/21/2025 | 10/27/2025 4:00:06 PM EST |
| 135.00 | 42.00 | 45.80 | 43.90 | 56.00 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.65 | 0.96 | 0.00 | -0.04 | 9/22/2025 | 10/27/2025 4:00:06 PM EST |
| 140.00 | 38.30 | 41.10 | 39.70 | 61.10 | 0.00 | 0.00% | 0.28 | 0 | 34 | 0.59 | 0.93 | 0.00 | -0.06 | 10/13/2025 | 10/27/2025 4:00:06 PM EST |
| 145.00 | 33.50 | 36.40 | 34.95 | 34.70 | -17.15 | -33.08% | 0.24 | 1 | 29 | 0.54 | 0.90 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 150.00 | 28.10 | 32.00 | 30.05 | 30.50 | -4.40 | -12.61% | 0.20 | 14 | 55 | 0.52 | 0.88 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 155.00 | 23.80 | 27.50 | 25.65 | 30.20 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.48 | 0.84 | 0.01 | -0.09 | 10/22/2025 | 10/27/2025 4:00:06 PM EST |
| 160.00 | 20.00 | 23.60 | 21.80 | 38.08 | 0.00 | 0.00% | 0.14 | 0 | 155 | 0.32 | 0.80 | 0.01 | -0.09 | 10/17/2025 | 10/27/2025 4:00:06 PM EST |
| 165.00 | 17.30 | 19.40 | 18.35 | 20.90 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.34 | 0.74 | 0.01 | -0.10 | 10/24/2025 | 10/27/2025 4:00:06 PM EST |
| 170.00 | 14.10 | 16.20 | 15.15 | 21.80 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.35 | 0.68 | 0.01 | -0.10 | 10/21/2025 | 10/27/2025 4:00:06 PM EST |
| 175.00 | 11.10 | 13.40 | 12.25 | 12.00 | -20.97 | -63.61% | 0.07 | 50 | 72 | 0.36 | 0.61 | 0.02 | -0.11 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 180.00 | 8.50 | 11.00 | 9.75 | 9.45 | -4.40 | -31.77% | 0.05 | 1 | 109 | 0.36 | 0.53 | 0.02 | -0.11 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 185.00 | 6.50 | 8.90 | 7.70 | 7.80 | -3.15 | -28.77% | 0.04 | 2 | 149 | 0.36 | 0.45 | 0.02 | -0.10 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 190.00 | 4.90 | 7.10 | 6.00 | 6.09 | -2.76 | -31.19% | 0.03 | 70 | 290 | 0.37 | 0.38 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 195.00 | 3.90 | 5.70 | 4.80 | 4.48 | -1.56 | -25.83% | 0.02 | 4 | 270 | 0.38 | 0.31 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 200.00 | 2.60 | 4.00 | 3.30 | 3.47 | -1.73 | -33.27% | 0.02 | 4 | 185 | 0.36 | 0.26 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 210.00 | 2.00 | 2.85 | 2.43 | 2.13 | -0.97 | -31.29% | 0.01 | 154 | 580 | 0.40 | 0.17 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 220.00 | 0.75 | 2.70 | 1.73 | 2.00 | 0.00 | 0.00% | 0.01 | 1 | 323 | 0.42 | 0.11 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 230.00 | 0.60 | 1.00 | 0.80 | 0.90 | -0.20 | -18.19% | 0.00 | 12 | 110 | 0.41 | 0.08 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 240.00 | 0.40 | 2.75 | 1.58 | 0.60 | -0.10 | -14.29% | 0.01 | 1 | 55 | 0.52 | 0.04 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 250.00 | 0.20 | 2.55 | 1.38 | 0.40 | -0.10 | -20.00% | 0.01 | 1 | 23 | 0.54 | 0.03 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 2.45 | 1.23 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.73 | 0.01 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 2.40 | 1.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | 0.01 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 4:00:06 PM EST |
| 280.00 | 0.10 | 2.30 | 1.20 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 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 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 40 | EST | |||||||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 64 | 10/24/2025 | EST | ||||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 103 | EST | |||||||
| 10.00 | 0.20 | 0.75 | 0.48 | 0.25 | % | 0.05 | 2 | 132 | 10/27/2025 | EST | |||||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 241 | EST | |||||||
| 12.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 88 | EST | |||||||
| 13.00 | 0.35 | 2.75 | 1.55 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 13 | 10/22/2025 | EST | ||||
| 14.00 | 1.35 | 5.40 | 3.38 | % | 0.24 | 0 | 9 | EST | |||||||
| 15.00 | 2.35 | 4.70 | 3.53 | % | 0.24 | 0 | 0 | EST | |||||||
| 16.00 | 3.30 | 5.60 | 4.45 | % | 0.28 | 0 | 0 | EST | |||||||
| 17.00 | 5.90 | 8.40 | 7.15 | % | 0.42 | 0 | 0 | EST | |||||||
| 18.00 | 6.90 | 9.40 | 8.15 | % | 0.45 | 0 | 0 | EST | |||||||
| 20.00 | 7.30 | 11.40 | 9.35 | % | 0.47 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/27/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/27/2025 4:00:06 PM EST |
| 105.00 | 0.05 | 1.00 | 0.53 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.71 | 0.00 | 0.00 | -0.02 | 10/20/2025 | 10/27/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.83 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 10/27/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.77 | -0.01 | 0.00 | -0.02 | 10/13/2025 | 10/27/2025 4:00:06 PM EST |
| 120.00 | 0.05 | 2.30 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.64 | -0.01 | 0.00 | -0.03 | 9/5/2025 | 10/27/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.78 | -0.01 | 0.00 | -0.02 | 10/15/2025 | 10/27/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.72 | -0.02 | 0.00 | -0.03 | 9/4/2025 | 10/27/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.66 | -0.04 | 0.00 | -0.04 | 10/3/2025 | 10/27/2025 4:00:06 PM EST |
| 140.00 | 0.10 | 2.85 | 1.48 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.47 | -0.07 | 0.00 | -0.06 | 10/9/2025 | 10/27/2025 4:00:06 PM EST |
| 145.00 | 0.20 | 1.55 | 0.88 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.38 | -0.10 | 0.01 | -0.07 | 10/16/2025 | 10/27/2025 4:00:06 PM EST |
| 150.00 | 1.05 | 1.95 | 1.50 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.41 | -0.12 | 0.01 | -0.08 | 10/22/2025 | 10/27/2025 4:00:06 PM EST |
| 155.00 | 1.65 | 2.45 | 2.05 | 2.40 | +0.65 | +37.15% | 0.01 | 1 | 42 | 0.38 | -0.16 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 160.00 | 2.95 | 3.90 | 3.43 | 3.07 | +0.57 | +22.80% | 0.02 | 4 | 72 | 0.41 | -0.20 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 165.00 | 3.60 | 5.80 | 4.70 | 4.39 | +0.79 | +21.95% | 0.03 | 3 | 65 | 0.40 | -0.26 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 170.00 | 5.20 | 7.50 | 6.35 | 6.16 | +0.96 | +18.47% | 0.04 | 6 | 232 | 0.40 | -0.32 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 175.00 | 7.20 | 8.50 | 7.85 | 6.51 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.38 | -0.39 | 0.02 | -0.11 | 10/24/2025 | 10/27/2025 4:00:06 PM EST |
| 180.00 | 9.70 | 12.30 | 11.00 | 10.40 | +1.45 | +16.21% | 0.06 | 12 | 243 | 0.40 | -0.47 | 0.02 | -0.11 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 185.00 | 12.70 | 15.30 | 14.00 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.40 | -0.55 | 0.02 | -0.10 | 10/22/2025 | 10/27/2025 4:00:06 PM EST |
| 190.00 | 16.10 | 18.60 | 17.35 | 17.90 | +4.12 | +29.90% | 0.09 | 2 | 103 | 0.41 | -0.62 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 195.00 | 19.90 | 22.20 | 21.05 | 17.00 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.41 | -0.69 | 0.01 | -0.09 | 10/24/2025 | 10/27/2025 4:00:06 PM EST |
| 200.00 | 24.00 | 26.10 | 25.05 | 12.50 | 0.00 | 0.00% | 0.13 | 0 | 92 | 0.42 | -0.74 | 0.01 | -0.08 | 10/20/2025 | 10/27/2025 4:00:06 PM EST |
| 210.00 | 32.20 | 34.70 | 33.45 | 16.90 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.46 | -0.83 | 0.01 | -0.06 | 10/14/2025 | 10/27/2025 4:00:06 PM EST |
| 220.00 | 41.00 | 44.80 | 42.90 | 49.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.55 | -0.89 | 0.01 | -0.05 | 8/11/2025 | 10/27/2025 4:00:06 PM EST |
| 230.00 | 51.10 | 53.60 | 52.35 | 37.32 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.53 | -0.92 | 0.00 | -0.04 | 10/17/2025 | 10/27/2025 4:00:06 PM EST |
| 240.00 | 60.50 | 63.50 | 62.00 | % | 0.26 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 10/27/2025 4:00:06 PM EST | |||
| 250.00 | 70.40 | 74.30 | 72.35 | % | 0.29 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 10/27/2025 4:00:06 PM EST | |||
| 260.00 | 80.30 | 84.40 | 82.35 | % | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 10/27/2025 4:00:06 PM EST | |||
| 270.00 | 90.30 | 94.50 | 92.40 | % | 0.34 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 280.00 | 100.30 | 104.40 | 102.35 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 290.00 | 110.30 | 114.60 | 112.45 | % | 0.39 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 300.00 | 120.30 | 124.50 | 122.40 | % | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST |