Options Chain for ROYAL GOLD INC COM (RGLD) - $176.82 as of 10/29/2025 9:12:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 10.30 | 9.65 | % | 9.65 | 0 | 0 | EST | |||||||
| 2.00 | 8.40 | 9.30 | 8.85 | % | 4.42 | 0 | 0 | EST | |||||||
| 3.00 | 7.40 | 8.30 | 7.85 | % | 2.62 | 0 | 0 | EST | |||||||
| 4.00 | 4.90 | 7.30 | 6.10 | 7.10 | 0.00 | 0.00% | 1.52 | 0 | 4 | 10/27/2025 | EST | ||||
| 5.00 | 3.90 | 6.30 | 5.10 | % | 1.02 | 0 | 5 | EST | |||||||
| 6.00 | 4.00 | 5.20 | 4.60 | % | 0.77 | 0 | 7 | EST | |||||||
| 7.00 | 3.00 | 4.20 | 3.60 | % | 0.51 | 0 | 7 | EST | |||||||
| 8.00 | 2.40 | 3.20 | 2.80 | 3.30 | 0.00 | 0.00% | 0.35 | 0 | 501 | 10/21/2025 | EST | ||||
| 9.00 | 0.15 | 2.20 | 1.18 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 200 | 10/27/2025 | EST | ||||
| 10.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 164 | EST | |||||||
| 11.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 421 | 10/27/2025 | EST | ||||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 535 | 10/27/2025 | EST | ||||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 354 | 10/28/2025 | EST | ||||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 10/24/2025 | EST | ||||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 5 | EST | |||||||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 70.00 | 105.00 | 108.70 | 106.85 | % | 1.53 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 75.00 | 100.00 | 103.70 | 101.85 | % | 1.36 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 80.00 | 95.10 | 98.80 | 96.95 | % | 1.21 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 85.00 | 90.00 | 93.80 | 91.90 | 74.70 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/29/2025 4:00:02 PM EST |
| 90.00 | 85.20 | 88.70 | 86.95 | % | 0.97 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 95.00 | 80.10 | 83.80 | 81.95 | % | 0.86 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 100.00 | 75.10 | 78.80 | 76.95 | 79.80 | 0.00 | 0.00% | 0.77 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 105.00 | 70.10 | 73.80 | 71.95 | % | 0.69 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 110.00 | 65.20 | 68.80 | 67.00 | 72.85 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |
| 115.00 | 60.30 | 63.80 | 62.05 | 37.92 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 10/29/2025 4:00:02 PM EST |
| 120.00 | 55.20 | 58.90 | 57.05 | 24.08 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 10/29/2025 4:00:02 PM EST |
| 125.00 | 50.30 | 53.90 | 52.10 | 40.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 10/29/2025 4:00:02 PM EST |
| 130.00 | 45.40 | 48.90 | 47.15 | 31.70 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.98 | 1.00 | 0.00 | -0.02 | 8/5/2025 | 10/29/2025 4:00:02 PM EST |
| 135.00 | 40.70 | 44.00 | 42.35 | 43.00 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.89 | 0.99 | 0.00 | -0.05 | 8/22/2025 | 10/29/2025 4:00:02 PM EST |
| 140.00 | 35.80 | 39.00 | 37.40 | 44.80 | 0.00 | 0.00% | 0.27 | 0 | 33 | 0.80 | 0.98 | 0.00 | -0.06 | 9/2/2025 | 10/29/2025 4:00:02 PM EST |
| 145.00 | 30.80 | 34.00 | 32.40 | 34.19 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.71 | 0.97 | 0.00 | -0.08 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 150.00 | 26.60 | 29.20 | 27.90 | 27.26 | 0.00 | 0.00% | 0.19 | 0 | 315 | 0.64 | 0.94 | 0.01 | -0.10 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 155.00 | 22.00 | 24.70 | 23.35 | 24.59 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.59 | 0.90 | 0.01 | -0.13 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 160.00 | 17.70 | 20.20 | 18.95 | 18.00 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.34 | 0.84 | 0.01 | -0.15 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 165.00 | 13.70 | 16.10 | 14.90 | 20.19 | 0.00 | 0.00% | 0.09 | 0 | 123 | 0.37 | 0.76 | 0.02 | -0.18 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 170.00 | 10.60 | 12.50 | 11.55 | 11.85 | -5.15 | -30.30% | 0.07 | 2 | 67 | 0.39 | 0.68 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 175.00 | 7.30 | 10.40 | 8.85 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.41 | 0.58 | 0.02 | -0.20 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 180.00 | 4.80 | 8.00 | 6.40 | 6.80 | -0.78 | -10.29% | 0.04 | 271 | 952 | 0.41 | 0.49 | 0.02 | -0.20 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 185.00 | 3.60 | 6.30 | 4.95 | 4.65 | -1.65 | -26.19% | 0.03 | 7 | 415 | 0.44 | 0.39 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 190.00 | 1.95 | 3.50 | 2.73 | 2.95 | -1.00 | -25.32% | 0.01 | 9 | 260 | 0.39 | 0.31 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 195.00 | 1.95 | 3.60 | 2.78 | 2.40 | -0.35 | -12.73% | 0.01 | 261 | 367 | 0.47 | 0.24 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 200.00 | 1.10 | 1.70 | 1.40 | 1.26 | -0.44 | -25.89% | 0.01 | 14 | 1,067 | 0.42 | 0.18 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 210.00 | 0.30 | 2.60 | 1.45 | 0.87 | -0.02 | -2.25% | 0.01 | 5 | 674 | 0.52 | 0.10 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 220.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.15 | -30.00% | 0.00 | 3 | 625 | 0.48 | 0.06 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.69 | 0.02 | 0.00 | -0.03 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.94 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.02 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/29/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 20 | EST | |||||||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 23 | EST | |||||||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 206 | EST | |||||||
| 9.00 | 0.00 | 0.25 | 0.13 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 201 | 10/21/2025 | EST | ||||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 154 | EST | |||||||
| 11.00 | 0.30 | 0.95 | 0.63 | % | 0.06 | 0 | 146 | EST | |||||||
| 12.00 | 1.00 | 2.05 | 1.53 | 1.53 | 0.00 | 0.00% | 0.13 | 0 | 191 | 10/27/2025 | EST | ||||
| 13.00 | 1.00 | 4.10 | 2.55 | 1.92 | 0.00 | 0.00% | 0.20 | 0 | 43 | 10/23/2025 | EST | ||||
| 14.00 | 2.70 | 3.70 | 3.20 | 2.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 10/21/2025 | EST | ||||
| 15.00 | 3.80 | 4.60 | 4.20 | % | 0.28 | 0 | 0 | EST | |||||||
| 16.00 | 4.80 | 5.60 | 5.20 | % | 0.33 | 0 | 0 | EST | |||||||
| 17.00 | 5.70 | 6.60 | 6.15 | % | 0.36 | 0 | 0 | EST | |||||||
| 18.00 | 6.70 | 7.60 | 7.15 | % | 0.40 | 0 | 0 | EST | |||||||
| 19.00 | 7.70 | 8.60 | 8.15 | % | 0.43 | 0 | 0 | EST | |||||||
| 20.00 | 8.70 | 9.60 | 9.15 | % | 0.46 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 10/29/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/29/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.34 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/29/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.44 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/29/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.33 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/29/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/29/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.13 | 0.00 | 0.00 | -0.01 | 9/23/2025 | 10/29/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.03 | 0.00 | 0.00 | -0.02 | 9/15/2025 | 10/29/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.94 | -0.01 | 0.00 | -0.05 | 9/19/2025 | 10/29/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.56 | -0.02 | 0.00 | -0.06 | 9/30/2025 | 10/29/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.51 | -0.03 | 0.00 | -0.08 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 150.00 | 0.45 | 2.50 | 1.48 | 0.55 | +0.10 | +22.23% | 0.01 | 5 | 208 | 0.57 | -0.06 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 155.00 | 0.30 | 2.55 | 1.43 | 1.11 | +0.10 | +9.91% | 0.01 | 2 | 110 | 0.48 | -0.10 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 160.00 | 1.15 | 2.00 | 1.58 | 1.50 | +0.10 | +7.15% | 0.01 | 3 | 504 | 0.43 | -0.16 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 165.00 | 0.65 | 3.00 | 1.83 | 2.60 | +0.59 | +29.36% | 0.01 | 7 | 366 | 0.36 | -0.24 | 0.02 | -0.18 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 170.00 | 2.70 | 5.90 | 4.30 | 4.11 | +0.81 | +24.55% | 0.03 | 133 | 374 | 0.44 | -0.32 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 175.00 | 6.00 | 7.90 | 6.95 | 6.00 | 0.00 | 0.00% | 0.04 | 28 | 282 | 0.47 | -0.42 | 0.02 | -0.20 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 180.00 | 8.20 | 10.20 | 9.20 | 9.30 | +1.60 | +20.78% | 0.05 | 34 | 292 | 0.46 | -0.51 | 0.02 | -0.20 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 185.00 | 11.40 | 12.90 | 12.15 | 9.00 | -1.10 | -10.90% | 0.07 | 12 | 245 | 0.45 | -0.61 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 190.00 | 14.20 | 16.80 | 15.50 | 14.60 | +1.10 | +8.15% | 0.08 | 1 | 415 | 0.42 | -0.69 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 195.00 | 19.10 | 21.60 | 20.35 | 18.15 | +0.85 | +4.92% | 0.10 | 2 | 83 | 0.49 | -0.76 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 200.00 | 22.80 | 25.30 | 24.05 | 24.20 | +3.03 | +14.32% | 0.12 | 1 | 241 | 0.53 | -0.82 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 210.00 | 32.20 | 35.00 | 33.60 | 33.30 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.62 | -0.90 | 0.01 | -0.08 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 220.00 | 42.00 | 44.60 | 43.30 | 22.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.69 | -0.94 | 0.00 | -0.06 | 10/2/2025 | 10/29/2025 4:00:02 PM EST |
| 230.00 | 51.90 | 54.90 | 53.40 | 26.75 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.82 | -0.98 | 0.00 | -0.03 | 10/6/2025 | 10/29/2025 4:00:02 PM EST |
| 240.00 | 61.70 | 65.50 | 63.60 | % | 0.27 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:02 PM EST | |||
| 250.00 | 71.70 | 75.50 | 73.60 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 260.00 | 81.80 | 85.50 | 83.65 | % | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 270.00 | 91.70 | 95.40 | 93.55 | % | 0.35 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 280.00 | 101.70 | 105.50 | 103.60 | % | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 290.00 | 111.10 | 115.50 | 113.30 | % | 0.39 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST |