Options Chain for ROYAL GOLD INC COM (RGLD) - $294.23 as of 1/30/2026 6:54:10 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 | 12.10 | 15.80 | 13.95 | 13.74 | 0.00 | 0.00% | 6.97 | 0 | 4 | 1/16/2026 | EST | ||||
| 3.00 | 11.10 | 14.80 | 12.95 | % | 4.32 | 0 | 0 | EST | |||||||
| 4.00 | 10.10 | 13.10 | 11.60 | % | 2.90 | 0 | 0 | EST | |||||||
| 5.00 | 10.00 | 12.80 | 11.40 | % | 2.28 | 0 | 0 | EST | |||||||
| 6.00 | 8.20 | 11.80 | 10.00 | % | 1.67 | 0 | 0 | EST | |||||||
| 7.00 | 7.50 | 10.80 | 9.15 | % | 1.31 | 0 | 0 | EST | |||||||
| 8.00 | 6.20 | 9.80 | 8.00 | 7.10 | 0.00 | 0.00% | 1.00 | 0 | 9 | 1/12/2026 | EST | ||||
| 9.00 | 5.20 | 8.80 | 7.00 | 2.20 | 0.00 | 0.00% | 0.78 | 0 | 6 | 11/10/2025 | EST | ||||
| 10.00 | 5.70 | 6.00 | 5.85 | 3.70 | 0.00 | 0.00% | 0.58 | 0 | 44 | 12/30/2025 | EST | ||||
| 11.00 | 3.50 | 6.80 | 5.15 | 6.40 | 0.00 | 0.00% | 0.47 | 0 | 220 | 1/23/2026 | EST | ||||
| 12.00 | 2.05 | 5.90 | 3.98 | 5.82 | 0.00 | 0.00% | 0.33 | 0 | 282 | 1/26/2026 | EST | ||||
| 13.00 | 2.60 | 5.00 | 3.80 | 1.50 | 0.00 | 0.00% | 0.29 | 0 | 847 | 1/20/2026 | EST | ||||
| 14.00 | 1.80 | 3.20 | 2.50 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 123 | 1/28/2026 | EST | ||||
| 15.00 | 1.20 | 2.60 | 1.90 | 2.84 | 0.00 | 0.00% | 0.13 | 0 | 253 | 1/22/2026 | EST | ||||
| 16.00 | 0.00 | 2.80 | 1.40 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 10 | 10/29/2025 | EST | ||||
| 17.00 | 0.05 | 1.20 | 0.63 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 66 | 1/23/2026 | EST | ||||
| 18.00 | 0.30 | 0.60 | 0.45 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 120 | 1/21/2026 | EST | ||||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1/26/2026 | EST | ||||
| 155.00 | 107.20 | 111.30 | 109.25 | % | 0.70 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 160.00 | 102.50 | 106.30 | 104.40 | % | 0.65 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 165.00 | 97.60 | 101.30 | 99.45 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 170.00 | 92.80 | 96.50 | 94.65 | % | 0.56 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 175.00 | 87.90 | 91.60 | 89.75 | % | 0.51 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 180.00 | 83.00 | 86.40 | 84.70 | % | 0.47 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.04 | 1/30/2026 4:00:05 PM EST | |||
| 185.00 | 78.20 | 82.00 | 80.10 | % | 0.43 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.05 | 1/30/2026 4:00:05 PM EST | |||
| 190.00 | 73.50 | 76.20 | 74.85 | 114.12 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.65 | 0.97 | 0.00 | -0.05 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 195.00 | 68.70 | 71.20 | 69.95 | % | 0.36 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.05 | 1/30/2026 4:00:05 PM EST | |||
| 200.00 | 64.20 | 66.60 | 65.40 | % | 0.33 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.06 | 1/30/2026 4:00:05 PM EST | |||
| 210.00 | 55.40 | 58.00 | 56.70 | % | 0.27 | 0 | 0 | 0.56 | 0.90 | 0.00 | -0.09 | 1/30/2026 4:00:05 PM EST | |||
| 220.00 | 46.80 | 49.70 | 48.25 | 67.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.55 | 0.85 | 0.00 | -0.12 | 1/22/2026 | 1/30/2026 4:00:05 PM EST |
| 230.00 | 39.00 | 41.30 | 40.15 | 54.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.52 | 0.79 | 0.01 | -0.15 | 1/21/2026 | 1/30/2026 4:00:05 PM EST |
| 240.00 | 31.90 | 34.30 | 33.10 | 56.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.72 | 0.01 | -0.17 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 250.00 | 25.70 | 28.30 | 27.00 | 27.85 | -5.08 | -15.43% | 0.11 | 3 | 20 | 0.52 | 0.65 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 260.00 | 20.30 | 22.50 | 21.40 | 22.90 | -17.55 | -43.39% | 0.08 | 1 | 29 | 0.51 | 0.57 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 270.00 | 15.80 | 18.00 | 16.90 | 15.78 | -22.52 | -58.80% | 0.06 | 16 | 9 | 0.51 | 0.49 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 280.00 | 12.00 | 14.50 | 13.25 | 12.10 | -15.80 | -56.64% | 0.05 | 22 | 255 | 0.51 | 0.41 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 290.00 | 9.10 | 11.80 | 10.45 | 8.79 | -13.51 | -60.59% | 0.04 | 13 | 45 | 0.52 | 0.35 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 300.00 | 6.50 | 9.30 | 7.90 | 8.15 | -9.22 | -53.08% | 0.03 | 19 | 98 | 0.52 | 0.28 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 310.00 | 4.60 | 7.50 | 6.05 | 6.00 | -8.60 | -58.91% | 0.02 | 6 | 15 | 0.52 | 0.23 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 320.00 | 3.70 | 6.00 | 4.85 | 7.00 | -3.60 | -33.97% | 0.02 | 2 | 28 | 0.53 | 0.19 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 330.00 | 2.75 | 4.80 | 3.78 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.54 | 0.15 | 0.00 | -0.12 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 340.00 | 1.95 | 3.30 | 2.63 | 2.75 | -5.15 | -65.19% | 0.01 | 18 | 13 | 0.53 | 0.12 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 350.00 | 0.60 | 3.70 | 2.15 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | 0.09 | 0.00 | -0.09 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 360.00 | 0.35 | 3.40 | 1.88 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.53 | 0.07 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 370.00 | 0.70 | 2.40 | 1.55 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | 0.05 | 0.00 | -0.06 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 2.95 | 1.48 | 1.50 | 0.00 | 0.00% | 0.00 | 2 | 9 | 0.71 | 0.04 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.04 | 1/30/2026 4:00:05 PM EST | |||
| 400.00 | 0.20 | 2.65 | 1.43 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 410.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 420.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.02 | 1/30/2026 4:00:05 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 | 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 | 0.15 | 0.08 | 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 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1/26/2026 | EST | ||||
| 13.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1/8/2026 | EST | ||||
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | EST | |||||||
| 15.00 | 0.15 | 0.95 | 0.55 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 30 | 12/3/2025 | EST | ||||
| 16.00 | 0.05 | 1.55 | 0.80 | % | 0.05 | 0 | 0 | EST | |||||||
| 17.00 | 1.25 | 2.25 | 1.75 | % | 0.10 | 0 | 0 | EST | |||||||
| 18.00 | 1.65 | 2.95 | 2.30 | % | 0.13 | 0 | 0 | EST | |||||||
| 20.00 | 3.20 | 4.80 | 4.00 | % | 0.20 | 0 | 0 | EST | |||||||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.04 | 1/30/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.05 | 1/30/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.05 | 1/30/2026 4:00:05 PM EST | |||
| 195.00 | 0.85 | 1.70 | 1.28 | 1.05 | +0.58 | +123.41% | 0.01 | 1 | 4 | 0.54 | -0.05 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 200.00 | 0.10 | 3.40 | 1.75 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.06 | 1/30/2026 4:00:05 PM EST | |||
| 210.00 | 1.30 | 2.80 | 2.05 | 2.55 | +1.91 | +298.44% | 0.01 | 4 | 17 | 0.49 | -0.10 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 220.00 | 3.20 | 5.00 | 4.10 | 4.00 | +2.61 | +187.77% | 0.02 | 10 | 12 | 0.52 | -0.15 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 230.00 | 5.10 | 7.10 | 6.10 | 6.20 | +4.47 | +258.39% | 0.03 | 6 | 46 | 0.51 | -0.21 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 240.00 | 8.40 | 10.20 | 9.30 | 9.50 | +6.00 | +171.43% | 0.04 | 9 | 28 | 0.51 | -0.28 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 250.00 | 12.20 | 14.40 | 13.30 | 12.81 | +7.51 | +141.70% | 0.05 | 7 | 28 | 0.52 | -0.35 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 260.00 | 16.70 | 19.20 | 17.95 | 12.67 | +4.78 | +60.59% | 0.07 | 6 | 60 | 0.52 | -0.43 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 270.00 | 21.70 | 24.50 | 23.10 | 21.00 | +10.50 | +100.00% | 0.09 | 40 | 72 | 0.51 | -0.51 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 280.00 | 27.90 | 30.80 | 29.35 | 28.55 | +13.25 | +86.61% | 0.10 | 3 | 25 | 0.51 | -0.59 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 290.00 | 35.20 | 37.80 | 36.50 | 20.50 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.52 | -0.65 | 0.01 | -0.19 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 300.00 | 42.50 | 45.30 | 43.90 | 25.70 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.52 | -0.72 | 0.01 | -0.18 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 310.00 | 50.30 | 53.30 | 51.80 | 33.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.52 | -0.77 | 0.01 | -0.16 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 320.00 | 59.20 | 62.00 | 60.60 | 33.30 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.53 | -0.81 | 0.01 | -0.14 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 330.00 | 68.20 | 70.90 | 69.55 | % | 0.21 | 0 | 0 | 0.53 | -0.85 | 0.00 | -0.12 | 1/30/2026 4:00:05 PM EST | |||
| 340.00 | 77.50 | 80.10 | 78.80 | % | 0.23 | 0 | 0 | 0.54 | -0.88 | 0.00 | -0.10 | 1/30/2026 4:00:05 PM EST | |||
| 350.00 | 87.20 | 89.50 | 88.35 | % | 0.25 | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.09 | 1/30/2026 4:00:05 PM EST | |||
| 360.00 | 95.50 | 99.10 | 97.30 | % | 0.27 | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.07 | 1/30/2026 4:00:05 PM EST | |||
| 370.00 | 106.70 | 109.00 | 107.85 | % | 0.29 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.06 | 1/30/2026 4:00:05 PM EST | |||
| 380.00 | 116.40 | 118.70 | 117.55 | % | 0.31 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.04 | 1/30/2026 4:00:05 PM EST | |||
| 390.00 | 126.00 | 128.70 | 127.35 | % | 0.33 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.04 | 1/30/2026 4:00:05 PM EST | |||
| 400.00 | 134.80 | 138.60 | 136.70 | % | 0.34 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 410.00 | 145.20 | 148.70 | 146.95 | % | 0.36 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 420.00 | 155.30 | 158.70 | 157.00 | % | 0.37 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST |