Options Chain for ROYAL GOLD INC COM (RGLD) - $151.93 as of 7/29/2025 2:34:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 46.70 | 49.30 | 48.00 | % | 0.46 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 110.00 | 42.30 | 44.50 | 43.40 | 43.50 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.69 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 12:59:08 PM EST |
| 115.00 | 37.00 | 39.60 | 38.30 | 44.33 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.64 | 0.99 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 12:59:08 PM EST |
| 120.00 | 31.80 | 34.60 | 33.20 | % | 0.28 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 7/29/2025 12:59:08 PM EST | |||
| 125.00 | 27.30 | 29.90 | 28.60 | % | 0.23 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.03 | 7/29/2025 12:59:08 PM EST | |||
| 130.00 | 23.00 | 24.60 | 23.80 | 27.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.27 | 0.93 | 0.01 | -0.04 | 7/23/2025 | 7/29/2025 12:59:08 PM EST |
| 135.00 | 18.80 | 20.80 | 19.80 | % | 0.15 | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.05 | 7/29/2025 12:59:08 PM EST | |||
| 140.00 | 14.60 | 16.30 | 15.45 | % | 0.11 | 0 | 0 | 0.32 | 0.80 | 0.02 | -0.06 | 7/29/2025 12:59:08 PM EST | |||
| 145.00 | 11.60 | 12.10 | 11.85 | 11.37 | -3.93 | -25.69% | 0.08 | 1 | 2 | 0.28 | 0.70 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 150.00 | 8.10 | 8.90 | 8.50 | 8.42 | +0.18 | +2.19% | 0.06 | 2 | 7 | 0.30 | 0.60 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 155.00 | 6.00 | 6.30 | 6.15 | 6.00 | -0.45 | -6.98% | 0.04 | 30 | 49 | 0.30 | 0.48 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 160.00 | 4.20 | 4.60 | 4.40 | 4.25 | -0.05 | -1.17% | 0.03 | 5 | 147 | 0.30 | 0.37 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 165.00 | 2.85 | 3.20 | 3.03 | 2.95 | -0.05 | -1.67% | 0.02 | 6 | 30 | 0.31 | 0.28 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 170.00 | 1.95 | 2.20 | 2.08 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.31 | 0.21 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 12:59:08 PM EST |
| 175.00 | 1.30 | 1.60 | 1.45 | 1.40 | -0.07 | -4.77% | 0.01 | 12 | 37 | 0.32 | 0.15 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 180.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.12 | -11.22% | 0.01 | 8 | 314 | 0.33 | 0.11 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 185.00 | 0.60 | 0.85 | 0.73 | 0.50 | -0.29 | -36.71% | 0.00 | 2 | 12 | 0.34 | 0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 190.00 | 0.40 | 0.60 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.35 | 0.06 | 0.01 | -0.02 | 7/22/2025 | 7/29/2025 12:59:08 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 7/29/2025 12:59:08 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 7/29/2025 12:59:08 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 12:59:08 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:59:08 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 12:59:08 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | -0.01 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 12:59:08 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | -0.02 | 0.00 | -0.03 | 7/22/2025 | 7/29/2025 12:59:08 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.03 | 7/29/2025 12:59:08 PM EST | |||
| 130.00 | 0.40 | 0.70 | 0.55 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.31 | -0.07 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 12:59:08 PM EST |
| 135.00 | 1.00 | 1.40 | 1.20 | 1.23 | -0.01 | -0.81% | 0.01 | 6 | 48 | 0.30 | -0.13 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 140.00 | 1.75 | 2.05 | 1.90 | 2.05 | -0.06 | -2.85% | 0.01 | 4 | 145 | 0.30 | -0.20 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 145.00 | 3.10 | 3.50 | 3.30 | 3.62 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.30 | -0.30 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 12:59:08 PM EST |
| 150.00 | 5.00 | 5.50 | 5.25 | 5.20 | 0.00 | 0.00% | 0.04 | 11 | 110 | 0.30 | -0.40 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 155.00 | 7.50 | 8.00 | 7.75 | 8.00 | -0.07 | -0.87% | 0.05 | 1 | 55 | 0.31 | -0.52 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:59:08 PM EST |
| 160.00 | 10.60 | 11.20 | 10.90 | 11.32 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.30 | -0.63 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 12:59:08 PM EST |
| 165.00 | 14.10 | 15.10 | 14.60 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.31 | -0.72 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 12:59:08 PM EST |
| 170.00 | 18.00 | 20.30 | 19.15 | 19.43 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.34 | -0.79 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 12:59:08 PM EST |
| 175.00 | 22.40 | 23.80 | 23.10 | 23.67 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.36 | -0.85 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 12:59:08 PM EST |
| 180.00 | 26.80 | 28.70 | 27.75 | % | 0.15 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.04 | 7/29/2025 12:59:08 PM EST | |||
| 185.00 | 31.80 | 34.50 | 33.15 | % | 0.18 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.03 | 7/29/2025 12:59:08 PM EST | |||
| 190.00 | 36.50 | 38.90 | 37.70 | % | 0.20 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 7/29/2025 12:59:08 PM EST | |||
| 195.00 | 41.60 | 43.70 | 42.65 | % | 0.22 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 7/29/2025 12:59:08 PM EST | |||
| 200.00 | 45.90 | 49.60 | 47.75 | % | 0.24 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 7/29/2025 12:59:08 PM EST | |||
| 210.00 | 56.40 | 59.60 | 58.00 | % | 0.28 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 220.00 | 66.60 | 69.00 | 67.80 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST | |||
| 230.00 | 76.40 | 79.60 | 78.00 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:08 PM EST |