Options Chain for ROYAL GOLD INC COM (RGLD) - $188.10 as of 9/18/2025 9:43:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 78.90 | 82.30 | 80.60 | % | 0.77 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 110.00 | 73.90 | 77.30 | 75.60 | 61.20 | 0.00 | 0.00% | 0.69 | 0 | 6 | 5.51 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 4:00:01 PM EST |
| 115.00 | 68.90 | 71.80 | 70.35 | 44.33 | 0.00 | 0.00% | 0.61 | 0 | 10 | 5.14 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 4:00:01 PM EST |
| 120.00 | 63.90 | 66.90 | 65.40 | 64.50 | 0.00 | 0.00% | 0.55 | 0 | 12 | 4.78 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 4:00:01 PM EST |
| 125.00 | 58.90 | 62.50 | 60.70 | % | 0.49 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 130.00 | 53.90 | 57.30 | 55.60 | 56.35 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:01 PM EST |
| 135.00 | 48.90 | 52.50 | 50.70 | % | 0.38 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 140.00 | 43.90 | 47.50 | 45.70 | 40.25 | 0.00 | 0.00% | 0.33 | 0 | 13 | 3.45 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:01 PM EST |
| 145.00 | 38.90 | 41.70 | 40.30 | 42.90 | 0.00 | 0.00% | 0.28 | 0 | 154 | 3.15 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 150.00 | 33.90 | 37.50 | 35.70 | 43.16 | 0.00 | 0.00% | 0.24 | 0 | 23 | 2.73 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 155.00 | 28.90 | 32.40 | 30.65 | 31.00 | -2.25 | -6.77% | 0.20 | 10 | 72 | 2.37 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 4:00:01 PM EST |
| 160.00 | 23.90 | 27.20 | 25.55 | 31.80 | 0.00 | 0.00% | 0.16 | 0 | 143 | 2.31 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 165.00 | 19.40 | 21.70 | 20.55 | 25.60 | 0.00 | 0.00% | 0.12 | 0 | 76 | 1.80 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 170.00 | 15.10 | 16.30 | 15.70 | 14.50 | -7.35 | -33.64% | 0.09 | 1 | 315 | 1.43 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 4:00:01 PM EST |
| 175.00 | 10.10 | 11.20 | 10.65 | 17.30 | 0.00 | 0.00% | 0.06 | 0 | 540 | 0.67 | 0.97 | 0.02 | -0.10 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 180.00 | 4.50 | 6.20 | 5.35 | 6.66 | -4.14 | -38.34% | 0.03 | 1 | 339 | 0.54 | 0.85 | 0.03 | -0.37 | 9/18/2025 | 9/17/2025 4:00:01 PM EST |
| 185.00 | 1.40 | 3.90 | 2.65 | 3.53 | -0.97 | -21.56% | 0.01 | 1 | 277 | 0.50 | 0.66 | 0.05 | -0.58 | 9/18/2025 | 9/17/2025 4:00:01 PM EST |
| 190.00 | 0.10 | 0.50 | 0.30 | 0.31 | -1.28 | -80.51% | 0.00 | 20 | 419 | 0.46 | 0.37 | 0.06 | -0.53 | 9/18/2025 | 9/17/2025 4:00:01 PM EST |
| 195.00 | 0.05 | 0.25 | 0.15 | 0.06 | -0.71 | -92.21% | 0.00 | 2 | 300 | 0.46 | 0.11 | 0.03 | -0.23 | 9/18/2025 | 9/17/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.61 | 0.01 | 0.01 | -0.02 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.26 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.89 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.55 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.22 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.89 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 158 | 3.27 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.97 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.17 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 1.95 | 0.98 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.94 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 181 | 2.12 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.96 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 170.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.56 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 175.00 | 0.05 | 0.50 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.64 | -0.03 | 0.02 | -0.10 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 180.00 | 0.05 | 0.45 | 0.25 | 1.25 | +1.00 | +400.00% | 0.00 | 1 | 102 | 0.50 | -0.15 | 0.03 | -0.37 | 9/18/2025 | 9/17/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 1.85 | 0.93 | 1.14 | -0.19 | -14.29% | 0.01 | 12 | 108 | 0.56 | -0.34 | 0.05 | -0.58 | 9/18/2025 | 9/17/2025 4:00:01 PM EST |
| 190.00 | 4.40 | 5.20 | 4.80 | 4.50 | +1.40 | +45.17% | 0.03 | 1 | 144 | 0.43 | -0.63 | 0.06 | -0.53 | 9/18/2025 | 9/17/2025 4:00:01 PM EST |
| 195.00 | 8.40 | 11.20 | 9.80 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.79 | -0.89 | 0.03 | -0.23 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 200.00 | 13.80 | 16.00 | 14.90 | 18.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.76 | -0.99 | 0.01 | -0.02 | 9/4/2025 | 9/17/2025 4:00:01 PM EST |
| 210.00 | 22.50 | 26.00 | 24.25 | % | 0.12 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 220.00 | 32.50 | 36.00 | 34.25 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 230.00 | 42.50 | 46.00 | 44.25 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST |