Options Chain for ROYAL GOLD INC COM (RGLD) - $189.32 as of 9/12/2025 9:22:03 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 | 82.60 | 86.50 | 84.55 | % | 0.81 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 110.00 | 77.60 | 81.50 | 79.55 | 61.20 | 0.00 | 0.00% | 0.72 | 0 | 6 | 2.75 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 72.80 | 76.50 | 74.65 | 44.33 | 0.00 | 0.00% | 0.65 | 0 | 10 | 2.56 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 67.60 | 71.50 | 69.55 | 64.50 | 0.00 | 0.00% | 0.58 | 0 | 12 | 2.38 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:54 PM EST |
| 125.00 | 62.60 | 66.50 | 64.55 | % | 0.52 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 130.00 | 57.60 | 61.50 | 59.55 | 56.35 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 135.00 | 52.60 | 56.50 | 54.55 | % | 0.40 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 140.00 | 47.60 | 51.50 | 49.55 | 40.25 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.71 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 145.00 | 42.80 | 46.40 | 44.60 | 41.70 | 0.00 | 0.00% | 0.31 | 0 | 154 | 1.53 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 150.00 | 37.80 | 41.20 | 39.50 | 36.18 | 0.00 | 0.00% | 0.26 | 0 | 23 | 1.35 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 155.00 | 33.70 | 36.20 | 34.95 | 33.25 | 0.00 | 0.00% | 0.23 | 0 | 72 | 1.18 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 160.00 | 28.90 | 30.60 | 29.75 | 28.25 | 0.00 | 0.00% | 0.19 | 0 | 145 | 0.90 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 165.00 | 23.80 | 26.60 | 25.20 | 19.50 | 0.00 | 0.00% | 0.15 | 0 | 100 | 0.97 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 170.00 | 18.70 | 21.70 | 20.20 | 20.05 | +0.95 | +4.98% | 0.12 | 1 | 326 | 0.84 | 0.99 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 175.00 | 13.70 | 15.30 | 14.50 | 14.55 | +1.10 | +8.18% | 0.08 | 18 | 560 | 0.45 | 0.96 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 180.00 | 9.20 | 10.30 | 9.75 | 8.91 | -0.40 | -4.30% | 0.05 | 8 | 393 | 0.33 | 0.88 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 185.00 | 5.60 | 6.80 | 6.20 | 5.60 | 0.00 | 0.00% | 0.03 | 69 | 410 | 0.33 | 0.73 | 0.04 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 190.00 | 2.65 | 3.30 | 2.98 | 2.80 | -0.20 | -6.67% | 0.02 | 83 | 295 | 0.30 | 0.49 | 0.05 | -0.25 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 195.00 | 1.00 | 1.30 | 1.15 | 0.85 | -0.57 | -40.15% | 0.01 | 79 | 255 | 0.30 | 0.26 | 0.04 | -0.20 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.34 | 0.11 | 0.02 | -0.12 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.21 | -0.04 | -16.00% | 0.00 | 12 | 23 | 0.43 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 220.00 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 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 | 1.66 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.85 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.75 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 41 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.16 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.79 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 133 | 1.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 184 | 0.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.19 | -48.72% | 0.00 | 2 | 183 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.14 | -48.28% | 0.00 | 19 | 176 | 0.46 | -0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 175.00 | 0.15 | 0.65 | 0.40 | 0.25 | -0.15 | -37.50% | 0.00 | 4 | 137 | 0.41 | -0.04 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 180.00 | 0.25 | 0.70 | 0.48 | 0.50 | -0.15 | -23.08% | 0.00 | 8 | 124 | 0.31 | -0.12 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 2.90 | 1.45 | 1.00 | -0.60 | -37.50% | 0.01 | 2 | 52 | 0.48 | -0.27 | 0.04 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 190.00 | 3.10 | 3.80 | 3.45 | 3.20 | -0.90 | -21.96% | 0.02 | 11 | 21 | 0.31 | -0.51 | 0.05 | -0.25 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 195.00 | 5.40 | 8.60 | 7.00 | 11.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.53 | -0.74 | 0.04 | -0.20 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 200.00 | 9.50 | 12.70 | 11.10 | 18.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | -0.89 | 0.02 | -0.12 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 210.00 | 19.10 | 22.50 | 20.80 | % | 0.10 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 9/12/2025 3:59:54 PM EST | |||
| 220.00 | 28.70 | 32.40 | 30.55 | % | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 230.00 | 38.70 | 42.40 | 40.55 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |