Options Chain for ROYAL GOLD INC COM (RGLD) - $159.96 as of 7/11/2025 8:52:02 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 | 88.00 | 91.80 | 89.90 | % | 1.28 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 75.00 | 83.10 | 86.80 | 84.95 | % | 1.13 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 80.00 | 78.10 | 81.80 | 79.95 | % | 1.00 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 85.00 | 73.00 | 76.80 | 74.90 | % | 0.88 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 90.00 | 68.10 | 71.80 | 69.95 | % | 0.78 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 95.00 | 63.10 | 66.80 | 64.95 | % | 0.68 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 100.00 | 58.10 | 61.80 | 59.95 | % | 0.60 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 105.00 | 53.10 | 56.80 | 54.95 | % | 0.52 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 110.00 | 48.10 | 51.80 | 49.95 | % | 0.45 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 115.00 | 43.10 | 46.80 | 44.95 | 67.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:49 PM EST |
| 120.00 | 38.10 | 42.00 | 40.05 | 55.30 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.77 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:49 PM EST |
| 125.00 | 33.30 | 37.00 | 35.15 | % | 0.28 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 130.00 | 28.10 | 31.20 | 29.65 | 57.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:49 PM EST |
| 135.00 | 23.60 | 26.80 | 25.20 | 15.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 7/11/2025 3:59:49 PM EST |
| 140.00 | 18.20 | 21.90 | 20.05 | 38.87 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:49 PM EST |
| 145.00 | 13.90 | 16.90 | 15.40 | 35.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.02 | 7/2/2025 | 7/11/2025 3:59:49 PM EST |
| 150.00 | 9.30 | 12.20 | 10.75 | 9.93 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.69 | 0.95 | 0.02 | -0.14 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 155.00 | 5.30 | 6.60 | 5.95 | 6.26 | +0.06 | +0.97% | 0.04 | 5 | 51 | 0.45 | 0.82 | 0.04 | -0.20 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 160.00 | 2.40 | 3.10 | 2.75 | 2.91 | -0.08 | -2.68% | 0.02 | 26 | 550 | 0.26 | 0.55 | 0.06 | -0.23 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 165.00 | 0.70 | 1.20 | 0.95 | 1.00 | -0.24 | -19.36% | 0.01 | 33 | 293 | 0.28 | 0.27 | 0.05 | -0.17 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 170.00 | 0.25 | 0.60 | 0.43 | 0.40 | -0.20 | -33.34% | 0.00 | 47 | 566 | 0.33 | 0.10 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 175.00 | 0.05 | 0.55 | 0.30 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 341 | 0.36 | 0.03 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.66 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 16 | 440 | 0.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 195.00 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 200.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 10 | 252 | 0.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 235 | 0.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.46 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 28 | 1.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 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 | 4.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.57 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.36 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/11/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.30 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.10 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.08 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.69 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.70 | -0.01 | 0.00 | -0.02 | 7/7/2025 | 7/11/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.41 | -0.05 | 0.02 | -0.14 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 155.00 | 0.70 | 1.05 | 0.88 | 0.90 | -0.15 | -14.29% | 0.01 | 28 | 170 | 0.34 | -0.18 | 0.04 | -0.20 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 160.00 | 2.15 | 2.75 | 2.45 | 2.88 | +0.03 | +1.06% | 0.02 | 5 | 181 | 0.31 | -0.45 | 0.06 | -0.23 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 165.00 | 5.40 | 7.20 | 6.30 | 5.57 | -1.63 | -22.64% | 0.04 | 3 | 202 | 0.39 | -0.73 | 0.05 | -0.17 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 170.00 | 9.30 | 11.70 | 10.50 | 9.98 | -1.66 | -14.27% | 0.06 | 1 | 247 | 0.62 | -0.90 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 175.00 | 13.60 | 16.90 | 15.25 | 14.87 | -1.05 | -6.60% | 0.09 | 5 | 196 | 0.79 | -0.97 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 180.00 | 19.00 | 21.40 | 20.20 | 20.18 | -0.89 | -4.23% | 0.11 | 2 | 115 | 0.95 | -1.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 185.00 | 23.80 | 26.40 | 25.10 | 26.16 | 0.00 | 0.00% | 0.14 | 0 | 124 | 0.95 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 190.00 | 28.30 | 31.90 | 30.10 | 23.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:49 PM EST |
| 195.00 | 33.30 | 36.90 | 35.10 | 17.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:49 PM EST |
| 200.00 | 38.20 | 42.00 | 40.10 | 21.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:49 PM EST |
| 210.00 | 48.30 | 51.90 | 50.10 | % | 0.24 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 220.00 | 58.30 | 62.00 | 60.15 | % | 0.27 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 230.00 | 68.20 | 72.00 | 70.10 | % | 0.30 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 240.00 | 78.30 | 82.00 | 80.15 | % | 0.33 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 250.00 | 88.30 | 92.00 | 90.15 | % | 0.36 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 260.00 | 98.50 | 102.10 | 100.30 | % | 0.39 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 270.00 | 108.30 | 112.00 | 110.15 | % | 0.41 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST |