Options Chain for ROYAL GOLD INC COM (RGLD) - $237.35 as of 10/1/2026 6:45:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 76.40 | 80.10 | 78.25 | % | 0.50 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 160.00 | 71.40 | 75.30 | 73.35 | % | 0.46 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 165.00 | 66.50 | 70.20 | 68.35 | % | 0.41 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 170.00 | 61.60 | 65.50 | 63.55 | % | 0.37 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 175.00 | 57.10 | 60.50 | 58.80 | % | 0.34 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 10/1/2026 4:00:08 PM EST | |||
| 180.00 | 52.10 | 55.70 | 53.90 | % | 0.30 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.04 | 10/1/2026 4:00:08 PM EST | |||
| 185.00 | 47.50 | 51.00 | 49.25 | % | 0.27 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.05 | 10/1/2026 4:00:08 PM EST | |||
| 190.00 | 43.10 | 46.40 | 44.75 | % | 0.24 | 0 | 0 | 0.28 | 0.93 | 0.00 | -0.06 | 10/1/2026 4:00:08 PM EST | |||
| 195.00 | 39.30 | 41.60 | 40.45 | 44.69 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.24 | 0.91 | 0.00 | -0.09 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 200.00 | 34.30 | 37.60 | 35.95 | 43.81 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.47 | 0.88 | 0.01 | -0.10 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 210.00 | 26.40 | 29.50 | 27.95 | 43.47 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.32 | 0.81 | 0.01 | -0.13 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 220.00 | 19.30 | 21.90 | 20.60 | % | 0.09 | 0 | 0 | 0.33 | 0.71 | 0.01 | -0.14 | 10/1/2026 4:00:08 PM EST | |||
| 230.00 | 13.40 | 16.70 | 15.05 | 18.78 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.36 | 0.59 | 0.01 | -0.15 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 240.00 | 10.10 | 11.60 | 10.85 | 11.46 | -1.72 | -13.05% | 0.05 | 2 | 5 | 0.38 | 0.47 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 250.00 | 5.70 | 8.50 | 7.10 | 9.55 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.37 | 0.35 | 0.01 | -0.12 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 260.00 | 3.00 | 6.50 | 4.75 | 7.22 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.35 | 0.24 | 0.01 | -0.10 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 270.00 | 0.90 | 3.40 | 2.15 | 8.76 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.34 | 0.15 | 0.01 | -0.07 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 280.00 | 0.70 | 3.80 | 2.25 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.39 | 0.09 | 0.01 | -0.05 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 3.30 | 1.65 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.53 | 0.06 | 0.00 | -0.03 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 300.00 | 0.05 | 2.80 | 1.43 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | 0.03 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 2.65 | 1.33 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.02 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 2.40 | 1.20 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.01 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 2.35 | 1.18 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 1.70 | 0.85 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.65 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 360.00 | 0.00 | 1.95 | 0.98 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 0.80 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.80 | 0.90 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.77 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.03 | 10/1/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.04 | 10/1/2026 4:00:08 PM EST | |||
| 185.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.05 | 10/1/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 3.10 | 1.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.07 | 0.00 | -0.06 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 195.00 | 0.15 | 3.00 | 1.58 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.00 | -0.09 | 10/1/2026 4:00:08 PM EST | |||
| 200.00 | 0.70 | 3.90 | 2.30 | 2.20 | +0.90 | +69.24% | 0.01 | 1 | 2 | 0.40 | -0.12 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 210.00 | 2.80 | 5.70 | 4.25 | 4.00 | +1.30 | +48.15% | 0.02 | 3 | 96 | 0.41 | -0.19 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 220.00 | 6.10 | 7.70 | 6.90 | 7.00 | +1.06 | +17.85% | 0.03 | 3 | 44 | 0.40 | -0.29 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 230.00 | 9.70 | 11.60 | 10.65 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.38 | -0.41 | 0.01 | -0.15 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 240.00 | 15.90 | 18.60 | 17.25 | 16.43 | +2.30 | +16.28% | 0.07 | 2 | 81 | 0.42 | -0.53 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 250.00 | 21.30 | 24.80 | 23.05 | 19.45 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.40 | -0.65 | 0.01 | -0.12 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 260.00 | 29.00 | 32.20 | 30.60 | 25.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.39 | -0.76 | 0.01 | -0.10 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 270.00 | 37.60 | 41.10 | 39.35 | 31.40 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.46 | -0.85 | 0.01 | -0.07 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 280.00 | 46.80 | 50.00 | 48.40 | % | 0.17 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.05 | 10/1/2026 4:00:08 PM EST | |||
| 290.00 | 56.30 | 59.40 | 57.85 | % | 0.20 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.03 | 10/1/2026 4:00:08 PM EST | |||
| 300.00 | 66.10 | 69.80 | 67.95 | % | 0.23 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 310.00 | 76.00 | 79.80 | 77.90 | % | 0.25 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 320.00 | 86.00 | 89.80 | 87.90 | % | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 330.00 | 96.00 | 99.80 | 97.90 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 340.00 | 106.10 | 109.80 | 107.95 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 350.00 | 116.00 | 119.80 | 117.90 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 360.00 | 126.00 | 129.90 | 127.95 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 370.00 | 135.90 | 139.90 | 137.90 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST |