Options Chain for ROYAL GOLD INC COM (RGLD) - $170.60 as of 8/12/2025 1:42:14 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 | 99.00 | 102.90 | 100.95 | % | 1.44 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 75.00 | 94.00 | 97.90 | 95.95 | % | 1.28 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 80.00 | 88.90 | 93.00 | 90.95 | % | 1.14 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 85.00 | 83.90 | 88.00 | 85.95 | % | 1.01 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 90.00 | 79.00 | 83.00 | 81.00 | % | 0.90 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 95.00 | 74.00 | 78.00 | 76.00 | % | 0.80 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 100.00 | 69.00 | 73.00 | 71.00 | 48.91 | 0.00 | 0.00% | 0.71 | 0 | 3 | 4.21 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 8/12/2025 12:59:08 PM EST |
| 105.00 | 64.00 | 68.00 | 66.00 | % | 0.63 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 110.00 | 59.00 | 63.00 | 61.00 | 42.85 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:08 PM EST |
| 115.00 | 54.00 | 58.00 | 56.00 | 38.22 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.30 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:08 PM EST |
| 120.00 | 48.90 | 53.00 | 50.95 | 32.30 | 0.00 | 0.00% | 0.42 | 0 | 27 | 3.02 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:08 PM EST |
| 125.00 | 43.80 | 48.10 | 45.95 | 18.07 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 8/12/2025 12:59:08 PM EST |
| 130.00 | 39.00 | 43.10 | 41.05 | 40.60 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.52 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 135.00 | 33.90 | 38.10 | 36.00 | 26.60 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 8/12/2025 12:59:08 PM EST |
| 140.00 | 29.10 | 33.10 | 31.10 | 31.20 | 0.00 | 0.00% | 0.22 | 0 | 11 | 2.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 145.00 | 24.80 | 26.60 | 25.70 | 10.30 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:08 PM EST |
| 150.00 | 20.50 | 21.70 | 21.10 | 15.75 | 0.00 | 0.00% | 0.14 | 0 | 85 | 1.35 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:08 PM EST |
| 155.00 | 15.80 | 17.30 | 16.55 | 16.20 | 0.00 | 0.00% | 0.11 | 0 | 358 | 0.76 | 0.99 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 160.00 | 10.80 | 12.30 | 11.55 | 9.91 | -1.89 | -16.02% | 0.07 | 1 | 970 | 0.94 | 0.95 | 0.02 | -0.14 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 165.00 | 6.10 | 6.70 | 6.40 | 6.90 | +0.32 | +4.87% | 0.04 | 3 | 462 | 0.32 | 0.83 | 0.04 | -0.28 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 170.00 | 2.35 | 2.65 | 2.50 | 2.45 | -0.51 | -17.23% | 0.01 | 48 | 1,388 | 0.31 | 0.60 | 0.08 | -0.30 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 175.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.41 | -38.68% | 0.00 | 19 | 600 | 0.32 | 0.22 | 0.06 | -0.25 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 180.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.05 | -16.67% | 0.00 | 12 | 582 | 0.37 | 0.06 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.25 | +166.67% | 0.00 | 2 | 606 | 0.66 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 190.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 291 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 965 | 0.96 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:08 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:08 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.22 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:08 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:08 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 12:59:08 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 12:59:08 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.44 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 8/12/2025 12:59:08 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.87 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 8/12/2025 12:59:08 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/12/2025 12:59:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.29 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 8/12/2025 12:59:08 PM EST |
| 115.00 | 0.00 | 2.05 | 1.03 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.02 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/12/2025 12:59:08 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.19 | -76.00% | 0.00 | 1 | 27 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 12:59:08 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.55 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:08 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.65 | +0.39 | +150.00% | 0.00 | 1 | 108 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 7 | 379 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 150.00 | 0.05 | 0.20 | 0.13 | 0.18 | +0.06 | +50.00% | 0.00 | 20 | 490 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.10 | +100.00% | 0.00 | 23 | 778 | 0.65 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 160.00 | 0.10 | 0.55 | 0.33 | 0.15 | -0.10 | -40.00% | 0.00 | 6 | 232 | 0.51 | -0.05 | 0.02 | -0.14 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 165.00 | 0.30 | 0.70 | 0.50 | 0.44 | -0.36 | -45.00% | 0.00 | 12 | 243 | 0.37 | -0.17 | 0.04 | -0.28 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 170.00 | 1.35 | 1.60 | 1.48 | 1.60 | -0.33 | -17.10% | 0.01 | 10 | 207 | 0.31 | -0.40 | 0.08 | -0.30 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 175.00 | 4.50 | 4.90 | 4.70 | 4.60 | +0.40 | +9.53% | 0.03 | 4 | 122 | 0.32 | -0.78 | 0.06 | -0.25 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 180.00 | 8.60 | 9.90 | 9.25 | 20.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.61 | -0.94 | 0.02 | -0.11 | 8/5/2025 | 8/12/2025 12:59:08 PM EST |
| 185.00 | 13.30 | 15.80 | 14.55 | 24.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 7/14/2025 | 8/12/2025 12:59:08 PM EST |
| 190.00 | 18.10 | 20.30 | 19.20 | 30.37 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:08 PM EST |
| 195.00 | 22.80 | 25.80 | 24.30 | 28.36 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 8/12/2025 12:59:08 PM EST |
| 200.00 | 27.20 | 31.00 | 29.10 | 23.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 8/12/2025 12:59:08 PM EST |
| 210.00 | 37.00 | 41.30 | 39.15 | 27.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:08 PM EST |
| 220.00 | 47.00 | 51.30 | 49.15 | % | 0.22 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 230.00 | 57.00 | 61.20 | 59.10 | % | 0.26 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 240.00 | 67.00 | 71.20 | 69.10 | % | 0.29 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 250.00 | 77.00 | 81.10 | 79.05 | % | 0.32 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 260.00 | 88.10 | 91.00 | 89.55 | % | 0.34 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 270.00 | 97.10 | 101.00 | 99.05 | % | 0.37 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST |