Options Chain for ROYAL GOLD INC COM (RGLD) - $233.11 as of 12/26/2025 1:46:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 91.70 | 95.70 | 93.70 | % | 0.67 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 145.00 | 86.70 | 90.90 | 88.80 | % | 0.61 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 150.00 | 81.70 | 85.90 | 83.80 | % | 0.56 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 155.00 | 76.80 | 81.00 | 78.90 | % | 0.51 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 71.90 | 75.90 | 73.90 | % | 0.46 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 165.00 | 67.00 | 71.10 | 69.05 | % | 0.42 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 61.90 | 66.20 | 64.05 | % | 0.38 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 175.00 | 57.40 | 61.10 | 59.25 | % | 0.34 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 180.00 | 52.50 | 56.30 | 54.40 | % | 0.30 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 185.00 | 47.70 | 51.50 | 49.60 | % | 0.27 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 190.00 | 43.10 | 46.60 | 44.85 | % | 0.24 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 195.00 | 39.30 | 42.20 | 40.75 | 39.21 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.43 | 0.91 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 34.60 | 37.40 | 36.00 | 34.84 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.40 | 0.88 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 27.00 | 29.60 | 28.30 | 25.89 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.36 | 0.80 | 0.01 | -0.10 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 220.00 | 20.00 | 22.40 | 21.20 | 20.79 | +0.69 | +3.44% | 0.10 | 30 | 15 | 0.37 | 0.70 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 230.00 | 13.20 | 16.60 | 14.90 | 15.52 | +2.32 | +17.58% | 0.06 | 1 | 25 | 0.35 | 0.58 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 240.00 | 8.10 | 11.90 | 10.00 | 10.08 | +0.53 | +5.55% | 0.04 | 29 | 75 | 0.35 | 0.45 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 250.00 | 4.80 | 7.40 | 6.10 | 6.95 | +0.85 | +13.94% | 0.02 | 8 | 61 | 0.34 | 0.33 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 260.00 | 2.35 | 5.90 | 4.13 | 4.48 | +0.58 | +14.88% | 0.02 | 3 | 13 | 0.35 | 0.23 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 270.00 | 1.00 | 4.30 | 2.65 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.16 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 280.00 | 0.40 | 3.40 | 1.90 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.01 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 290.00 | 0.40 | 2.20 | 1.30 | % | 0.00 | 0 | 0 | 0.37 | 0.07 | 0.00 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 300.00 | 0.40 | 1.40 | 0.90 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.05 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 1.30 | 0.65 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.02 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.40 | 0.70 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | -0.03 | 0.00 | -0.03 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 2.75 | 1.38 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | -0.04 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 0.70 | 1.45 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.38 | -0.06 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 0.65 | 1.50 | 1.08 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.09 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 0.50 | 3.00 | 1.75 | 1.78 | -0.39 | -17.98% | 0.01 | 1 | 11 | 0.33 | -0.12 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 1.55 | 4.00 | 2.78 | 3.05 | -1.30 | -29.89% | 0.01 | 10 | 25 | 0.31 | -0.20 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 220.00 | 5.80 | 8.10 | 6.95 | 6.20 | -0.70 | -10.15% | 0.03 | 24 | 80 | 0.36 | -0.30 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 230.00 | 8.60 | 12.30 | 10.45 | 10.20 | -1.60 | -13.56% | 0.05 | 1 | 21 | 0.34 | -0.42 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 240.00 | 13.80 | 16.00 | 14.90 | 15.30 | -1.96 | -11.36% | 0.06 | 2 | 16 | 0.31 | -0.55 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 250.00 | 21.40 | 24.70 | 23.05 | 23.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.67 | 0.01 | -0.10 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 260.00 | 28.40 | 30.90 | 29.65 | 30.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.31 | -0.77 | 0.01 | -0.09 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 270.00 | 36.90 | 40.30 | 38.60 | % | 0.14 | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 280.00 | 46.10 | 49.90 | 48.00 | % | 0.17 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 290.00 | 55.70 | 59.40 | 57.55 | % | 0.20 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 300.00 | 65.40 | 69.10 | 67.25 | % | 0.22 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 310.00 | 75.20 | 79.40 | 77.30 | % | 0.25 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 320.00 | 85.10 | 89.10 | 87.10 | % | 0.27 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 330.00 | 94.90 | 99.20 | 97.05 | % | 0.29 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST |