Options Chain for ROYAL GOLD INC COM (RGLD) - $263.75 as of 8/24/2026 9:09:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 142.20 | 146.30 | 144.25 | % | 1.20 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 125.00 | 137.30 | 141.30 | 139.30 | % | 1.11 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 130.00 | 132.20 | 136.40 | 134.30 | % | 1.03 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 135.00 | 127.40 | 131.40 | 129.40 | % | 0.96 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 140.00 | 122.30 | 126.40 | 124.35 | % | 0.89 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 145.00 | 117.40 | 121.40 | 119.40 | % | 0.82 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 150.00 | 112.30 | 116.50 | 114.40 | % | 0.76 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 155.00 | 107.40 | 111.50 | 109.45 | % | 0.71 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 160.00 | 102.40 | 106.60 | 104.50 | 70.22 | 0.00 | 0.00% | 0.65 | 0 | 30 | 0.90 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 3:59:50 PM EST |
| 165.00 | 97.60 | 101.60 | 99.60 | 37.00 | 0.00 | 0.00% | 0.60 | 0 | 7 | 0.85 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 3:59:50 PM EST |
| 170.00 | 92.60 | 96.70 | 94.65 | 65.62 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 3:59:50 PM EST |
| 175.00 | 87.60 | 91.70 | 89.65 | 29.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 3:59:50 PM EST |
| 180.00 | 82.60 | 86.80 | 84.70 | 52.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/24/2026 3:59:50 PM EST |
| 185.00 | 78.90 | 81.80 | 80.35 | 22.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 7/28/2026 | 8/24/2026 3:59:50 PM EST |
| 190.00 | 73.30 | 76.80 | 75.05 | 64.90 | 0.00 | 0.00% | 0.39 | 0 | 30 | 0.64 | 0.98 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 195.00 | 68.70 | 71.40 | 70.05 | 69.75 | +57.35 | +462.50% | 0.36 | 1 | 2 | 0.58 | 0.97 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 200.00 | 63.70 | 67.20 | 65.45 | 61.78 | +6.39 | +11.54% | 0.33 | 2 | 55 | 0.59 | 0.96 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 210.00 | 54.30 | 57.60 | 55.95 | 49.94 | 0.00 | 0.00% | 0.27 | 0 | 22 | 0.53 | 0.93 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 220.00 | 45.30 | 48.80 | 47.05 | 42.99 | +1.49 | +3.59% | 0.21 | 2 | 37 | 0.39 | 0.89 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 230.00 | 37.20 | 40.80 | 39.00 | 35.96 | +3.11 | +9.47% | 0.17 | 1 | 45 | 0.41 | 0.83 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 240.00 | 29.80 | 33.20 | 31.50 | 29.35 | +1.86 | +6.77% | 0.13 | 1 | 93 | 0.42 | 0.76 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 250.00 | 23.40 | 26.60 | 25.00 | 22.90 | +2.14 | +10.31% | 0.10 | 1 | 90 | 0.42 | 0.67 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 260.00 | 17.20 | 20.90 | 19.05 | 17.85 | +1.35 | +8.19% | 0.07 | 7 | 49 | 0.41 | 0.58 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 270.00 | 12.60 | 16.20 | 14.40 | 12.00 | -0.30 | -2.44% | 0.05 | 1 | 238 | 0.41 | 0.49 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 280.00 | 9.00 | 12.50 | 10.75 | 9.75 | +1.13 | +13.11% | 0.04 | 5 | 147 | 0.41 | 0.40 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 290.00 | 6.80 | 9.70 | 8.25 | 7.20 | +0.60 | +9.10% | 0.03 | 2 | 36 | 0.42 | 0.31 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 300.00 | 4.60 | 6.40 | 5.50 | 5.50 | +2.20 | +66.67% | 0.02 | 1 | 22 | 0.41 | 0.24 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 310.00 | 2.05 | 5.80 | 3.93 | 3.50 | +0.02 | +0.58% | 0.01 | 1 | 394 | 0.41 | 0.19 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 320.00 | 1.70 | 4.50 | 3.10 | 2.45 | +1.60 | +188.24% | 0.01 | 3 | 7 | 0.43 | 0.14 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 330.00 | 0.55 | 3.40 | 1.98 | 2.00 | 0.00 | 0.00% | 0.01 | 2 | 23 | 0.41 | 0.10 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 340.00 | 0.05 | 3.60 | 1.83 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.40 | 0.07 | 0.00 | -0.06 | 6/24/2026 | 8/24/2026 3:59:50 PM EST |
| 350.00 | 0.00 | 3.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.56 | 0.05 | 0.00 | -0.04 | 8/10/2026 | 8/24/2026 3:59:50 PM EST |
| 360.00 | 0.00 | 2.80 | 1.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.03 | 0.00 | -0.03 | 6/4/2026 | 8/24/2026 3:59:50 PM EST |
| 370.00 | 0.00 | 2.65 | 1.33 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.02 | 0.00 | -0.02 | 6/4/2026 | 8/24/2026 3:59:50 PM EST |
| 380.00 | 0.00 | 2.50 | 1.25 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 8/24/2026 3:59:50 PM EST |
| 390.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 8/24/2026 3:59:50 PM EST |
| 400.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 8/24/2026 3:59:50 PM EST |
| 410.00 | 0.00 | 1.05 | 0.53 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/24/2026 3:59:50 PM EST |
| 420.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/24/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.76 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.64 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.63 | -0.01 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 3:59:50 PM EST |
| 185.00 | 0.30 | 0.60 | 0.45 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.49 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.67 | -0.02 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 195.00 | 0.20 | 1.45 | 0.83 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.46 | -0.03 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:50 PM EST |
| 200.00 | 0.50 | 1.70 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.47 | -0.04 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 210.00 | 0.15 | 2.50 | 1.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.40 | -0.07 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 220.00 | 0.90 | 4.00 | 2.45 | 2.55 | -0.20 | -7.28% | 0.01 | 11 | 45 | 0.41 | -0.11 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 230.00 | 2.35 | 6.10 | 4.23 | 4.20 | -0.35 | -7.70% | 0.02 | 6 | 223 | 0.42 | -0.17 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 240.00 | 4.70 | 8.20 | 6.45 | 9.36 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.42 | -0.24 | 0.01 | -0.14 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 250.00 | 8.10 | 11.50 | 9.80 | 10.59 | -0.48 | -4.34% | 0.04 | 10 | 85 | 0.42 | -0.33 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 260.00 | 12.50 | 16.00 | 14.25 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.42 | -0.42 | 0.01 | -0.17 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 270.00 | 17.80 | 19.90 | 18.85 | 44.40 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.40 | -0.51 | 0.01 | -0.17 | 5/14/2026 | 8/24/2026 3:59:50 PM EST |
| 280.00 | 24.10 | 27.10 | 25.60 | 75.19 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.42 | -0.60 | 0.01 | -0.16 | 6/12/2026 | 8/24/2026 3:59:50 PM EST |
| 290.00 | 30.80 | 34.40 | 32.60 | 86.48 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.42 | -0.69 | 0.01 | -0.15 | 7/1/2026 | 8/24/2026 3:59:50 PM EST |
| 300.00 | 38.70 | 42.00 | 40.35 | 99.42 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.42 | -0.76 | 0.01 | -0.13 | 6/24/2026 | 8/24/2026 3:59:50 PM EST |
| 310.00 | 47.10 | 50.70 | 48.90 | 85.32 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.42 | -0.81 | 0.01 | -0.11 | 5/15/2026 | 8/24/2026 3:59:50 PM EST |
| 320.00 | 56.00 | 59.60 | 57.80 | % | 0.18 | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.09 | 8/24/2026 3:59:50 PM EST | |||
| 330.00 | 65.50 | 68.50 | 67.00 | % | 0.20 | 0 | 0 | 0.52 | -0.90 | 0.00 | -0.07 | 8/24/2026 3:59:50 PM EST | |||
| 340.00 | 74.90 | 78.50 | 76.70 | % | 0.23 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.06 | 8/24/2026 3:59:50 PM EST | |||
| 350.00 | 84.70 | 88.10 | 86.40 | % | 0.25 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.04 | 8/24/2026 3:59:50 PM EST | |||
| 360.00 | 94.20 | 97.90 | 96.05 | % | 0.27 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 8/24/2026 3:59:50 PM EST | |||
| 370.00 | 104.10 | 108.40 | 106.25 | % | 0.29 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 380.00 | 114.10 | 118.40 | 116.25 | % | 0.31 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 390.00 | 124.10 | 128.40 | 126.25 | % | 0.32 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 400.00 | 134.10 | 138.40 | 136.25 | % | 0.34 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 410.00 | 144.10 | 148.20 | 146.15 | % | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 420.00 | 154.10 | 158.40 | 156.25 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST |