Options Chain for ROYAL GOLD INC COM (RGLD) - $272.76 as of 2/13/2026 8:36:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 144.50 | 148.00 | 146.25 | 130.70 | 0.00 | 0.00% | 1.04 | 0 | 3 | 3.24 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 139.50 | 142.90 | 141.20 | 133.60 | +15.20 | +12.84% | 0.97 | 1 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 135.10 | 137.90 | 136.50 | 128.60 | -0.30 | -0.24% | 0.91 | 1 | 4 | 2.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 129.50 | 132.80 | 131.15 | 122.50 | +23.62 | +23.89% | 0.85 | 2 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 124.50 | 128.00 | 126.25 | 117.20 | 0.00 | 0.00% | 0.79 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 119.60 | 123.20 | 121.40 | 104.34 | 0.00 | 0.00% | 0.74 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 114.60 | 117.90 | 116.25 | 100.20 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 109.60 | 112.90 | 111.25 | 102.30 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 104.60 | 107.90 | 106.25 | 81.00 | 0.00 | 0.00% | 0.59 | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 99.70 | 102.90 | 101.30 | 91.70 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 94.70 | 97.70 | 96.20 | 86.90 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 90.10 | 93.10 | 91.60 | 83.90 | +18.32 | +27.94% | 0.47 | 4 | 22 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 84.80 | 87.60 | 86.20 | 78.90 | +1.13 | +1.46% | 0.43 | 6 | 18 | 1.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 74.80 | 78.20 | 76.50 | 74.10 | +26.47 | +55.58% | 0.36 | 6 | 17 | 1.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 65.60 | 67.80 | 66.70 | 66.06 | +19.46 | +41.76% | 0.30 | 11 | 54 | 1.38 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 54.90 | 57.80 | 56.35 | 55.20 | +3.15 | +6.06% | 0.24 | 3 | 62 | 1.19 | 0.98 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 45.70 | 48.00 | 46.85 | 45.25 | 0.00 | 0.00% | 0.20 | 0 | 66 | 1.04 | 0.96 | 0.00 | -0.18 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 35.30 | 37.80 | 36.55 | 32.95 | +2.05 | +6.64% | 0.15 | 1 | 134 | 0.83 | 0.92 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 260.00 | 25.60 | 28.20 | 26.90 | 26.20 | +8.00 | +43.96% | 0.10 | 2 | 385 | 0.70 | 0.86 | 0.01 | -0.42 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 270.00 | 16.60 | 19.70 | 18.15 | 16.98 | +4.14 | +32.25% | 0.07 | 7 | 305 | 0.48 | 0.77 | 0.01 | -0.49 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 280.00 | 10.30 | 12.10 | 11.20 | 11.30 | +4.80 | +73.85% | 0.04 | 19 | 201 | 0.50 | 0.63 | 0.02 | -0.53 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 290.00 | 4.80 | 6.20 | 5.50 | 5.40 | +2.40 | +80.00% | 0.02 | 21 | 363 | 0.46 | 0.43 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 300.00 | 2.00 | 3.30 | 2.65 | 2.50 | +0.74 | +42.05% | 0.01 | 37 | 253 | 0.48 | 0.24 | 0.02 | -0.40 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 310.00 | 0.75 | 1.55 | 1.15 | 0.55 | -0.19 | -25.68% | 0.00 | 12 | 122 | 0.49 | 0.11 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 320.00 | 0.05 | 0.70 | 0.38 | 0.46 | -0.04 | -8.00% | 0.00 | 35 | 80 | 0.45 | 0.05 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.40 | 0.20 | 0.30 | +0.10 | +50.00% | 0.00 | 5 | 61 | 0.59 | 0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 340.00 | 0.05 | 0.55 | 0.30 | 0.12 | -0.13 | -52.00% | 0.00 | 7 | 37 | 0.62 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.65 | -86.67% | 0.00 | 2 | 27 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 0.05 | 2.40 | 1.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.40 | +0.10 | +33.34% | 0.00 | 4 | 120 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 0.15 | 1.00 | 0.58 | 0.37 | -0.85 | -69.68% | 0.00 | 4 | 411 | 1.03 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.30 | -35.30% | 0.00 | 22 | 4,135 | 0.89 | -0.02 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 0.20 | 1.45 | 0.83 | 0.65 | -0.35 | -35.00% | 0.00 | 74 | 236 | 0.79 | -0.04 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 0.50 | 2.50 | 1.50 | 0.88 | -1.64 | -65.08% | 0.01 | 4 | 454 | 0.70 | -0.08 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 260.00 | 0.75 | 1.70 | 1.23 | 1.52 | -2.08 | -57.78% | 0.00 | 2 | 393 | 0.57 | -0.14 | 0.01 | -0.42 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 270.00 | 2.00 | 2.65 | 2.33 | 2.81 | -3.19 | -53.17% | 0.01 | 20 | 190 | 0.51 | -0.23 | 0.01 | -0.49 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 280.00 | 4.00 | 5.60 | 4.80 | 6.00 | -5.90 | -49.58% | 0.02 | 1 | 112 | 0.47 | -0.37 | 0.02 | -0.53 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 290.00 | 8.90 | 10.50 | 9.70 | 12.30 | -3.40 | -21.66% | 0.03 | 3 | 92 | 0.47 | -0.57 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 300.00 | 15.70 | 17.40 | 16.55 | 24.80 | -2.97 | -10.70% | 0.06 | 1 | 49 | 0.46 | -0.76 | 0.02 | -0.40 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 310.00 | 23.30 | 26.50 | 24.90 | 41.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.25 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 320.00 | 33.00 | 36.00 | 34.50 | % | 0.11 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.13 | 2/13/2026 4:00:03 PM EST | |||
| 330.00 | 42.80 | 45.80 | 44.30 | 52.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.05 | 1/21/2026 | 2/13/2026 4:00:03 PM EST |
| 340.00 | 52.50 | 55.70 | 54.10 | 62.90 | % | 0.16 | 1 | 0 | 0.93 | -1.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 350.00 | 62.40 | 65.70 | 64.05 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 360.00 | 72.00 | 75.70 | 73.85 | 89.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 370.00 | 81.90 | 85.70 | 83.80 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |