Options Chain for ROYAL GOLD INC COM (RGLD) - $250.27 as of 3/16/2026 9:01:06 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 | 12.50 | 13.70 | 13.10 | 13.74 | 0.00 | 0.00% | 6.55 | 0 | 4 | 1/16/2026 | EST | ||||
| 3.00 | 11.50 | 12.90 | 12.20 | % | 4.07 | 0 | 0 | EST | |||||||
| 4.00 | 10.50 | 11.70 | 11.10 | % | 2.77 | 0 | 0 | EST | |||||||
| 5.00 | 9.60 | 10.60 | 10.10 | % | 2.02 | 0 | 0 | EST | |||||||
| 6.00 | 8.60 | 9.60 | 9.10 | % | 1.52 | 0 | 0 | EST | |||||||
| 7.00 | 6.10 | 8.60 | 7.35 | % | 1.05 | 0 | 0 | EST | |||||||
| 8.00 | 5.10 | 7.60 | 6.35 | 7.10 | 0.00 | 0.00% | 0.79 | 0 | 9 | 1/12/2026 | EST | ||||
| 9.00 | 4.10 | 6.60 | 5.35 | 2.20 | 0.00 | 0.00% | 0.59 | 0 | 6 | 11/10/2025 | EST | ||||
| 10.00 | 4.90 | 5.60 | 5.25 | 3.70 | 0.00 | 0.00% | 0.53 | 0 | 44 | 12/30/2025 | EST | ||||
| 11.00 | 3.70 | 4.70 | 4.20 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 220 | 1/23/2026 | EST | ||||
| 12.00 | 2.05 | 3.70 | 2.88 | 4.34 | 0.00 | 0.00% | 0.24 | 0 | 281 | 2/20/2026 | EST | ||||
| 13.00 | 1.10 | 2.75 | 1.93 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 847 | 3/3/2026 | EST | ||||
| 14.00 | 0.85 | 1.65 | 1.25 | 2.85 | 0.00 | 0.00% | 0.09 | 0 | 123 | 3/3/2026 | EST | ||||
| 15.00 | 0.00 | 0.90 | 0.45 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 253 | 3/2/2026 | EST | ||||
| 16.00 | 0.00 | 0.50 | 0.25 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2/10/2026 | EST | ||||
| 17.00 | 0.00 | 0.25 | 0.13 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1/23/2026 | EST | ||||
| 18.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2/24/2026 | EST | ||||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1/26/2026 | EST | ||||
| 155.00 | 93.40 | 97.20 | 95.30 | 130.20 | 0.00 | 0.00% | 0.61 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:58 PM EST |
| 160.00 | 88.40 | 92.20 | 90.30 | 121.70 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:58 PM EST |
| 165.00 | 83.40 | 87.20 | 85.30 | 122.45 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 170.00 | 78.40 | 82.30 | 80.35 | 117.45 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 175.00 | 73.40 | 76.40 | 74.90 | 104.00 | 0.00 | 0.00% | 0.43 | 0 | 7 | 2.43 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:58 PM EST |
| 180.00 | 68.40 | 71.10 | 69.75 | 96.50 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:58 PM EST |
| 185.00 | 63.60 | 66.40 | 65.00 | 87.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:58 PM EST |
| 190.00 | 58.60 | 62.00 | 60.30 | 82.43 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 195.00 | 53.60 | 56.90 | 55.25 | 95.32 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:58 PM EST |
| 200.00 | 48.60 | 51.50 | 50.05 | 81.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:58 PM EST |
| 210.00 | 38.60 | 41.30 | 39.95 | 51.48 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.25 | 1.00 | 0.00 | -0.03 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 220.00 | 28.80 | 31.40 | 30.10 | 51.58 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.05 | 0.97 | 0.00 | -0.18 | 3/6/2026 | 3/16/2026 3:59:58 PM EST |
| 230.00 | 19.30 | 21.90 | 20.60 | 18.55 | -28.00 | -60.15% | 0.09 | 5 | 13 | 0.87 | 0.90 | 0.01 | -0.44 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 240.00 | 11.50 | 13.80 | 12.65 | 37.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.58 | 0.76 | 0.02 | -0.69 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 250.00 | 5.30 | 7.00 | 6.15 | 5.70 | -6.40 | -52.90% | 0.02 | 37 | 41 | 0.55 | 0.52 | 0.03 | -0.80 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 260.00 | 1.75 | 2.80 | 2.28 | 2.57 | -6.30 | -71.03% | 0.01 | 52 | 130 | 0.55 | 0.28 | 0.02 | -0.66 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 270.00 | 0.50 | 1.15 | 0.83 | 0.83 | -2.37 | -74.07% | 0.00 | 92 | 268 | 0.56 | 0.14 | 0.01 | -0.45 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.50 | -1.00 | -66.67% | 0.00 | 90 | 376 | 0.75 | 0.05 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 290.00 | 0.10 | 0.45 | 0.28 | 0.23 | -0.83 | -78.31% | 0.00 | 21 | 290 | 0.74 | 0.02 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.30 | -75.00% | 0.00 | 52 | 261 | 0.98 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.50 | 0.25 | 0.06 | -0.42 | -87.50% | 0.00 | 6 | 327 | 1.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.13 | -72.23% | 0.00 | 10 | 142 | 1.32 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.28 | +280.00% | 0.00 | 2 | 187 | 1.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.11 | +0.06 | +120.00% | 0.00 | 6 | 53 | 1.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 12 | 1.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.89 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.78 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.60 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.03 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 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 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 2 | EST | |||||||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1/13/2026 | EST | ||||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1/27/2026 | EST | ||||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1/12/2026 | EST | ||||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2/23/2026 | EST | ||||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3/13/2026 | EST | ||||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 15.00 | 0.15 | 0.75 | 0.45 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 30 | 12/3/2025 | EST | ||||
| 16.00 | 0.60 | 2.70 | 1.65 | % | 0.10 | 0 | 0 | EST | |||||||
| 17.00 | 1.45 | 3.70 | 2.58 | % | 0.15 | 0 | 0 | EST | |||||||
| 18.00 | 2.45 | 4.50 | 3.48 | % | 0.19 | 0 | 0 | EST | |||||||
| 20.00 | 4.30 | 6.50 | 5.40 | % | 0.27 | 0 | 0 | EST | |||||||
| 155.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.35 | -77.78% | 0.00 | 4 | 44 | 0.79 | 0.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 220.00 | 0.05 | 0.60 | 0.33 | 0.35 | -0.04 | -10.26% | 0.00 | 5 | 69 | 0.68 | -0.03 | 0.00 | -0.18 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 230.00 | 0.40 | 0.95 | 0.68 | 0.90 | +0.15 | +20.00% | 0.00 | 10 | 137 | 0.56 | -0.10 | 0.01 | -0.44 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 240.00 | 2.05 | 3.00 | 2.53 | 2.40 | +1.32 | +122.23% | 0.01 | 16 | 324 | 0.62 | -0.24 | 0.02 | -0.69 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 250.00 | 5.10 | 6.70 | 5.90 | 5.55 | +1.55 | +38.75% | 0.02 | 109 | 455 | 0.58 | -0.48 | 0.03 | -0.80 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 260.00 | 11.20 | 13.20 | 12.20 | 13.19 | +4.37 | +49.55% | 0.05 | 43 | 158 | 0.55 | -0.72 | 0.02 | -0.66 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 270.00 | 19.50 | 22.40 | 20.95 | 21.25 | +8.55 | +67.33% | 0.08 | 15 | 294 | 0.93 | -0.86 | 0.01 | -0.45 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 280.00 | 28.60 | 32.00 | 30.30 | 29.22 | +8.42 | +40.49% | 0.11 | 19 | 166 | 1.03 | -0.95 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 290.00 | 38.50 | 41.80 | 40.15 | 39.10 | +8.31 | +26.99% | 0.14 | 4 | 77 | 1.18 | -0.98 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 300.00 | 48.30 | 51.60 | 49.95 | 29.00 | 0.00 | 0.00% | 0.17 | 0 | 38 | 1.42 | -0.99 | 0.00 | -0.02 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 310.00 | 57.70 | 61.70 | 59.70 | 55.80 | +15.17 | +37.34% | 0.19 | 1 | 3 | 1.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 320.00 | 68.10 | 71.60 | 69.85 | 35.60 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.76 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:58 PM EST |
| 330.00 | 78.10 | 81.60 | 79.85 | 43.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:58 PM EST |
| 340.00 | 88.10 | 91.60 | 89.85 | 68.68 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:58 PM EST |
| 350.00 | 98.10 | 101.60 | 99.85 | 51.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:58 PM EST |
| 360.00 | 108.30 | 111.60 | 109.95 | 106.20 | % | 0.31 | 1 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST | |
| 370.00 | 118.70 | 121.60 | 120.15 | 77.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:58 PM EST |
| 380.00 | 127.60 | 131.60 | 129.60 | % | 0.34 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 390.00 | 138.50 | 141.60 | 140.05 | % | 0.36 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 400.00 | 148.10 | 151.60 | 149.85 | 145.80 | +24.40 | +20.10% | 0.37 | 1 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 410.00 | 158.50 | 161.60 | 160.05 | 134.31 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 420.00 | 168.50 | 171.60 | 170.05 | 144.28 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |