Options Chain for ROYAL GOLD INC COM (RGLD) - $231.67 as of 12/23/2025 12:07:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 11.60 | 12.40 | 12.00 | 10.50 | 0.00 | 0.00% | 6.00 | 0 | 22 | 12/10/2025 | EST | ||||
| 3.00 | 10.60 | 11.40 | 11.00 | 9.30 | 0.00 | 0.00% | 3.67 | 0 | 425 | 12/10/2025 | EST | ||||
| 4.00 | 9.70 | 10.20 | 9.95 | 9.01 | 0.00 | 0.00% | 2.49 | 0 | 1,022 | 12/11/2025 | EST | ||||
| 5.00 | 8.80 | 10.00 | 9.40 | 8.96 | +0.46 | +5.42% | 1.88 | 2 | 2,029 | 12/23/2025 | EST | ||||
| 6.00 | 5.90 | 8.20 | 7.05 | 4.33 | 0.00 | 0.00% | 1.18 | 0 | 137 | 10/27/2025 | EST | ||||
| 7.00 | 6.90 | 7.30 | 7.10 | 7.02 | 0.00 | 0.00% | 1.01 | 0 | 7,791 | 12/22/2025 | EST | ||||
| 8.00 | 5.60 | 6.20 | 5.90 | 4.20 | 0.00 | 0.00% | 0.74 | 0 | 135 | 12/1/2025 | EST | ||||
| 9.00 | 4.60 | 5.20 | 4.90 | 3.47 | 0.00 | 0.00% | 0.54 | 0 | 467 | 12/10/2025 | EST | ||||
| 10.00 | 3.90 | 4.10 | 4.00 | 3.80 | 0.00 | 0.00% | 0.40 | 0 | 10,688 | 12/22/2025 | EST | ||||
| 11.00 | 2.70 | 3.30 | 3.00 | 2.89 | 0.00 | 0.00% | 0.27 | 0 | 287 | 12/22/2025 | EST | ||||
| 12.00 | 1.90 | 2.25 | 2.08 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 2,190 | 12/22/2025 | EST | ||||
| 13.00 | 1.00 | 1.15 | 1.08 | 1.06 | -0.04 | -3.64% | 0.08 | 11 | 656 | 12/23/2025 | EST | ||||
| 14.00 | 0.30 | 0.75 | 0.53 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 142 | 12/22/2025 | EST | ||||
| 15.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 95 | 12/19/2025 | EST | ||||
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 127 | 11/26/2025 | EST | ||||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 40 | EST | |||||||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1 | EST | |||||||
| 90.00 | 142.20 | 145.30 | 143.75 | % | 1.60 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 95.00 | 137.20 | 140.30 | 138.75 | 61.47 | 0.00 | 0.00% | 1.46 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/23/2025 1:59:05 PM EST |
| 100.00 | 132.20 | 135.30 | 133.75 | 70.55 | 0.00 | 0.00% | 1.34 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:59:05 PM EST |
| 105.00 | 127.20 | 130.30 | 128.75 | % | 1.23 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 110.00 | 122.20 | 125.30 | 123.75 | 71.63 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/23/2025 1:59:05 PM EST |
| 115.00 | 117.30 | 120.30 | 118.80 | % | 1.03 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 120.00 | 112.30 | 115.40 | 113.85 | 80.00 | 0.00 | 0.00% | 0.95 | 0 | 16 | 1.61 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:05 PM EST |
| 125.00 | 107.30 | 110.40 | 108.85 | 56.50 | 0.00 | 0.00% | 0.87 | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/23/2025 1:59:05 PM EST |
| 130.00 | 102.30 | 105.40 | 103.85 | 71.50 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/23/2025 1:59:05 PM EST |
| 135.00 | 97.30 | 100.30 | 98.80 | 45.80 | 0.00 | 0.00% | 0.73 | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:59:05 PM EST |
| 140.00 | 92.30 | 94.90 | 93.60 | 85.44 | 0.00 | 0.00% | 0.67 | 0 | 17 | 1.30 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:05 PM EST |
| 145.00 | 87.30 | 89.90 | 88.60 | 58.23 | 0.00 | 0.00% | 0.61 | 0 | 16 | 1.22 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/23/2025 1:59:05 PM EST |
| 150.00 | 82.40 | 84.90 | 83.65 | 77.60 | 0.00 | 0.00% | 0.56 | 0 | 72 | 1.15 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 155.00 | 77.40 | 79.90 | 78.65 | 77.88 | 0.00 | 0.00% | 0.51 | 0 | 51 | 1.02 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 160.00 | 72.40 | 74.90 | 73.65 | 68.91 | 0.00 | 0.00% | 0.46 | 0 | 275 | 0.95 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 165.00 | 67.40 | 69.60 | 68.50 | 63.55 | 0.00 | 0.00% | 0.42 | 0 | 88 | 0.89 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 170.00 | 62.40 | 64.90 | 63.65 | 63.50 | +14.27 | +28.99% | 0.37 | 11 | 73 | 0.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 175.00 | 57.40 | 59.80 | 58.60 | 53.65 | 0.00 | 0.00% | 0.33 | 0 | 70 | 0.74 | 0.99 | 0.00 | -0.02 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 180.00 | 52.50 | 54.30 | 53.40 | 53.59 | +4.27 | +8.66% | 0.30 | 1 | 304 | 0.66 | 0.99 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 185.00 | 47.50 | 50.10 | 48.80 | 47.00 | 0.00 | 0.00% | 0.26 | 0 | 125 | 0.50 | 0.98 | 0.00 | -0.04 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 190.00 | 42.50 | 44.40 | 43.45 | 41.61 | -0.80 | -1.89% | 0.23 | 1 | 218 | 0.39 | 0.97 | 0.00 | -0.06 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 195.00 | 37.70 | 39.70 | 38.70 | 39.70 | +2.99 | +8.15% | 0.20 | 9 | 354 | 0.48 | 0.95 | 0.00 | -0.07 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 200.00 | 33.00 | 34.90 | 33.95 | 34.21 | +1.98 | +6.15% | 0.17 | 25 | 626 | 0.45 | 0.93 | 0.01 | -0.09 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 210.00 | 23.60 | 25.10 | 24.35 | 24.30 | +1.25 | +5.43% | 0.12 | 6 | 459 | 0.33 | 0.87 | 0.01 | -0.12 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 220.00 | 15.60 | 17.30 | 16.45 | 15.80 | +0.60 | +3.95% | 0.07 | 13 | 251 | 0.33 | 0.76 | 0.01 | -0.15 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 230.00 | 9.30 | 10.00 | 9.65 | 9.67 | +1.37 | +16.51% | 0.04 | 18 | 461 | 0.32 | 0.59 | 0.02 | -0.17 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 240.00 | 4.70 | 5.30 | 5.00 | 4.92 | +0.82 | +20.00% | 0.02 | 40 | 603 | 0.32 | 0.39 | 0.02 | -0.16 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 250.00 | 2.20 | 2.65 | 2.43 | 2.65 | +0.54 | +25.60% | 0.01 | 6 | 211 | 0.33 | 0.23 | 0.01 | -0.13 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 260.00 | 0.95 | 1.10 | 1.03 | 1.10 | +0.12 | +12.25% | 0.00 | 3 | 113 | 0.33 | 0.13 | 0.01 | -0.09 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.50 | -0.02 | -3.85% | 0.00 | 1 | 20 | 0.38 | 0.07 | 0.01 | -0.06 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.37 | 0.03 | 0.00 | -0.03 | 12/12/2025 | 12/23/2025 1:59:05 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.55 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 20 | EST | |||||||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 11 | EST | |||||||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 1,156 | EST | |||||||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1,527 | 12/1/2025 | EST | ||||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 164 | EST | |||||||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4,102 | 12/1/2025 | EST | ||||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 466 | EST | |||||||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 374 | 11/12/2025 | EST | ||||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 646 | 12/17/2025 | EST | ||||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 277 | 12/9/2025 | EST | ||||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 197 | 12/9/2025 | EST | ||||
| 13.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 35 | 12/12/2025 | EST | ||||
| 14.00 | 0.15 | 2.40 | 1.28 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 10/22/2025 | EST | ||||
| 15.00 | 1.00 | 2.00 | 1.50 | % | 0.10 | 0 | 0 | EST | |||||||
| 16.00 | 1.75 | 2.50 | 2.13 | % | 0.13 | 0 | 0 | EST | |||||||
| 17.00 | 2.80 | 3.40 | 3.10 | % | 0.18 | 0 | 0 | EST | |||||||
| 18.00 | 3.80 | 4.40 | 4.10 | % | 0.23 | 0 | 0 | EST | |||||||
| 20.00 | 5.80 | 6.30 | 6.05 | % | 0.30 | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.14 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/23/2025 1:59:05 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.73 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:59:05 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/23/2025 1:59:05 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:59:05 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.46 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:59:05 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.64 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/23/2025 1:59:05 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.31 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:59:05 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:05 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.17 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:05 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.34 | -1.26 | -78.75% | 0.00 | 2 | 1,198 | 0.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.04 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:05 PM EST |
| 155.00 | 0.10 | 0.50 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:05 PM EST |
| 160.00 | 0.05 | 0.50 | 0.28 | 0.39 | +0.34 | +680.00% | 0.00 | 2 | 190 | 0.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.77 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.95 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 175.00 | 0.10 | 0.85 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.60 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 1 | 136 | 0.56 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 185.00 | 0.10 | 0.35 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.46 | -0.02 | 0.00 | -0.04 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 190.00 | 0.05 | 0.30 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.39 | -0.03 | 0.00 | -0.06 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 195.00 | 0.10 | 0.60 | 0.35 | 0.17 | -0.30 | -63.83% | 0.00 | 1 | 73 | 0.38 | -0.05 | 0.00 | -0.07 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 200.00 | 0.20 | 0.60 | 0.40 | 0.48 | -0.12 | -20.00% | 0.00 | 3 | 740 | 0.36 | -0.07 | 0.01 | -0.09 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 210.00 | 0.95 | 1.30 | 1.13 | 1.10 | -0.30 | -21.43% | 0.01 | 3 | 161 | 0.35 | -0.13 | 0.01 | -0.12 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 220.00 | 2.55 | 3.00 | 2.78 | 2.75 | -0.55 | -16.67% | 0.01 | 16 | 258 | 0.34 | -0.24 | 0.01 | -0.15 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 230.00 | 5.70 | 6.40 | 6.05 | 6.21 | -0.99 | -13.75% | 0.03 | 154 | 66 | 0.33 | -0.41 | 0.02 | -0.17 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 240.00 | 11.00 | 11.80 | 11.40 | 11.67 | -1.33 | -10.24% | 0.05 | 5 | 6 | 0.33 | -0.61 | 0.02 | -0.16 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 250.00 | 18.30 | 20.50 | 19.40 | 18.80 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.33 | -0.77 | 0.01 | -0.13 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 260.00 | 26.80 | 29.20 | 28.00 | % | 0.11 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.09 | 12/23/2025 1:59:05 PM EST | |||
| 270.00 | 36.30 | 38.60 | 37.45 | % | 0.14 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.06 | 12/23/2025 1:59:05 PM EST | |||
| 280.00 | 45.80 | 48.40 | 47.10 | % | 0.17 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 12/23/2025 1:59:05 PM EST | |||
| 290.00 | 55.40 | 58.70 | 57.05 | % | 0.20 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:59:05 PM EST |