Options Chain for ROYAL GOLD INC COM (RGLD) - $155.57 as of 7/25/2025 1:10:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 82.10 | 85.90 | 84.00 | % | 1.20 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 75.00 | 77.30 | 80.90 | 79.10 | % | 1.05 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 80.00 | 72.70 | 75.90 | 74.30 | % | 0.93 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 67.50 | 70.90 | 69.20 | % | 0.81 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 90.00 | 62.20 | 65.90 | 64.05 | % | 0.71 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 95.00 | 57.40 | 60.30 | 58.85 | % | 0.62 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 100.00 | 52.70 | 56.00 | 54.35 | 48.91 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 7/25/2025 11:58:58 AM EST |
| 105.00 | 48.10 | 51.00 | 49.55 | % | 0.47 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 110.00 | 43.40 | 46.00 | 44.70 | 68.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:58 AM EST |
| 115.00 | 37.90 | 41.10 | 39.50 | 50.10 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 7/25/2025 11:58:58 AM EST |
| 120.00 | 33.30 | 36.10 | 34.70 | 38.00 | 0.00 | 0.00% | 0.29 | 0 | 26 | 0.94 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 28.70 | 31.20 | 29.95 | 18.07 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.01 | 1/3/2025 | 7/25/2025 11:58:58 AM EST |
| 130.00 | 23.50 | 26.20 | 24.85 | 29.45 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.73 | 0.99 | 0.00 | -0.04 | 7/9/2025 | 7/25/2025 11:58:58 AM EST |
| 135.00 | 18.70 | 21.20 | 19.95 | 26.60 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.62 | 0.96 | 0.01 | -0.05 | 3/24/2025 | 7/25/2025 11:58:58 AM EST |
| 140.00 | 14.10 | 16.10 | 15.10 | 19.47 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.34 | 0.90 | 0.01 | -0.07 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 145.00 | 10.10 | 10.80 | 10.45 | 13.40 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.31 | 0.81 | 0.02 | -0.10 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 150.00 | 6.70 | 7.10 | 6.90 | 6.93 | -2.07 | -23.00% | 0.05 | 20 | 349 | 0.30 | 0.67 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 155.00 | 4.00 | 4.40 | 4.20 | 4.84 | -1.61 | -24.97% | 0.03 | 5 | 418 | 0.31 | 0.49 | 0.04 | -0.12 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 160.00 | 2.25 | 2.50 | 2.38 | 2.36 | -1.04 | -30.59% | 0.01 | 25 | 942 | 0.31 | 0.33 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 165.00 | 1.30 | 1.40 | 1.35 | 1.30 | -0.50 | -27.78% | 0.01 | 20 | 515 | 0.32 | 0.21 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 170.00 | 0.65 | 0.80 | 0.73 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.33 | 0.13 | 0.02 | -0.07 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 175.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.13 | -23.64% | 0.00 | 15 | 566 | 0.35 | 0.07 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 180.00 | 0.15 | 0.35 | 0.25 | 0.28 | -0.07 | -20.00% | 0.00 | 13 | 417 | 0.37 | 0.04 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.47 | 0.02 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.50 | 0.01 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 965 | 0.55 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.16 | -57.15% | 0.00 | 1 | 166 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.66 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.59 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:58 AM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:58 AM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:58 AM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/25/2025 11:58:58 AM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 7/25/2025 11:58:58 AM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/25/2025 11:58:58 AM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/25/2025 11:58:58 AM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 7/25/2025 11:58:58 AM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/25/2025 11:58:58 AM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.56 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/25/2025 11:58:58 AM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | -0.01 | 0.00 | -0.04 | 6/11/2025 | 7/25/2025 11:58:58 AM EST |
| 135.00 | 0.10 | 0.50 | 0.30 | 0.32 | +0.07 | +28.00% | 0.00 | 2 | 105 | 0.34 | -0.04 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 140.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.16 | +41.03% | 0.00 | 2 | 89 | 0.32 | -0.10 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 145.00 | 1.25 | 1.40 | 1.33 | 1.30 | +0.36 | +38.30% | 0.01 | 5 | 637 | 0.32 | -0.19 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 150.00 | 2.65 | 2.85 | 2.75 | 2.80 | +0.78 | +38.62% | 0.02 | 59 | 431 | 0.31 | -0.33 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 155.00 | 4.90 | 5.20 | 5.05 | 4.28 | +0.58 | +15.68% | 0.03 | 6 | 884 | 0.32 | -0.51 | 0.04 | -0.12 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 160.00 | 8.10 | 8.60 | 8.35 | 7.00 | 0.00 | 0.00% | 0.05 | 2 | 276 | 0.33 | -0.67 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 165.00 | 11.90 | 12.70 | 12.30 | 9.40 | 0.00 | 0.00% | 0.07 | 0 | 226 | 0.37 | -0.79 | 0.02 | -0.09 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 170.00 | 16.50 | 17.30 | 16.90 | 14.22 | 0.00 | 0.00% | 0.10 | 0 | 168 | 0.44 | -0.87 | 0.02 | -0.07 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 175.00 | 20.90 | 22.50 | 21.70 | 21.20 | +1.42 | +7.18% | 0.12 | 1 | 187 | 0.42 | -0.93 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 180.00 | 24.50 | 27.00 | 25.75 | 23.20 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.47 | -0.96 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 185.00 | 29.40 | 32.30 | 30.85 | 24.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 7/14/2025 | 7/25/2025 11:58:58 AM EST |
| 190.00 | 34.60 | 37.30 | 35.95 | 30.37 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 7/14/2025 | 7/25/2025 11:58:58 AM EST |
| 195.00 | 39.50 | 42.20 | 40.85 | 28.36 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 11:58:58 AM EST |
| 200.00 | 44.70 | 47.20 | 45.95 | 23.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 7/25/2025 11:58:58 AM EST |
| 210.00 | 54.60 | 57.50 | 56.05 | 27.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:58 AM EST |
| 220.00 | 64.40 | 67.20 | 65.80 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 230.00 | 74.50 | 77.50 | 76.00 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 240.00 | 84.60 | 87.20 | 85.90 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 250.00 | 94.40 | 97.40 | 95.90 | % | 0.38 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 260.00 | 105.40 | 107.70 | 106.55 | % | 0.41 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 270.00 | 114.40 | 117.50 | 115.95 | % | 0.43 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |