Options Chain for ROYAL GOLD INC COM (RGLD) - $286.00 as of 2/24/2026 7:05:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 191.50 | 195.60 | 193.55 | 89.27 | 0.00 | 0.00% | 2.04 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 2/24/2026 4:00:11 PM EST |
| 100.00 | 186.50 | 190.60 | 188.55 | 177.10 | 0.00 | 0.00% | 1.89 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:11 PM EST |
| 105.00 | 181.50 | 185.60 | 183.55 | % | 1.75 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 110.00 | 176.60 | 180.70 | 178.65 | 173.43 | 0.00 | 0.00% | 1.62 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 115.00 | 171.60 | 175.70 | 173.65 | % | 1.51 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 120.00 | 166.60 | 170.70 | 168.65 | % | 1.41 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 125.00 | 161.70 | 165.80 | 163.75 | 96.70 | 0.00 | 0.00% | 1.31 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 2/24/2026 4:00:11 PM EST |
| 130.00 | 156.70 | 160.80 | 158.75 | 134.85 | 0.00 | 0.00% | 1.22 | 0 | 11 | 1.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:11 PM EST |
| 135.00 | 151.80 | 155.80 | 153.80 | 57.50 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 2/24/2026 4:00:11 PM EST |
| 140.00 | 146.80 | 150.90 | 148.85 | 89.35 | 0.00 | 0.00% | 1.06 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/24/2026 4:00:11 PM EST |
| 145.00 | 141.80 | 145.90 | 143.85 | % | 0.99 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 150.00 | 136.90 | 141.00 | 138.95 | 131.76 | 0.00 | 0.00% | 0.93 | 0 | 8 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:11 PM EST |
| 155.00 | 131.90 | 136.00 | 133.95 | 78.63 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/24/2026 4:00:11 PM EST |
| 160.00 | 127.00 | 131.10 | 129.05 | 131.50 | 0.00 | 0.00% | 0.81 | 0 | 27 | 1.02 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 2/24/2026 4:00:11 PM EST |
| 165.00 | 122.00 | 126.10 | 124.05 | 60.82 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 2/24/2026 4:00:11 PM EST |
| 170.00 | 117.20 | 121.20 | 119.20 | 120.45 | 0.00 | 0.00% | 0.70 | 0 | 11 | 0.91 | 1.00 | 0.00 | -0.02 | 1/23/2026 | 2/24/2026 4:00:11 PM EST |
| 175.00 | 112.20 | 116.10 | 114.15 | 49.10 | 0.00 | 0.00% | 0.65 | 0 | 32 | 0.90 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 2/24/2026 4:00:11 PM EST |
| 180.00 | 107.30 | 111.30 | 109.30 | 87.00 | 0.00 | 0.00% | 0.61 | 0 | 18 | 0.87 | 0.99 | 0.00 | -0.02 | 1/30/2026 | 2/24/2026 4:00:11 PM EST |
| 185.00 | 102.50 | 105.80 | 104.15 | 109.72 | 0.00 | 0.00% | 0.56 | 0 | 36 | 0.83 | 0.99 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 190.00 | 98.00 | 100.70 | 99.35 | 81.75 | 0.00 | 0.00% | 0.52 | 0 | 45 | 0.75 | 0.99 | 0.00 | -0.04 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 195.00 | 92.90 | 95.80 | 94.35 | 95.98 | +21.78 | +29.36% | 0.48 | 3 | 44 | 0.72 | 0.98 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 200.00 | 88.50 | 90.40 | 89.45 | 84.91 | 0.00 | 0.00% | 0.45 | 0 | 378 | 0.63 | 0.98 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 210.00 | 78.60 | 81.90 | 80.25 | 80.08 | +1.58 | +2.02% | 0.38 | 1 | 70 | 0.64 | 0.96 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 220.00 | 69.20 | 72.00 | 70.60 | 73.65 | +11.65 | +18.79% | 0.32 | 1 | 102 | 0.42 | 0.94 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 230.00 | 60.40 | 63.00 | 61.70 | 56.57 | 0.00 | 0.00% | 0.27 | 0 | 88 | 0.47 | 0.91 | 0.00 | -0.11 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 240.00 | 51.70 | 54.80 | 53.25 | 39.95 | 0.00 | 0.00% | 0.22 | 0 | 103 | 0.48 | 0.87 | 0.00 | -0.14 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 250.00 | 43.30 | 47.00 | 45.15 | 48.00 | 0.00 | 0.00% | 0.18 | 0 | 120 | 0.47 | 0.82 | 0.01 | -0.16 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 260.00 | 36.70 | 39.10 | 37.90 | 39.74 | +4.04 | +11.32% | 0.15 | 3 | 87 | 0.47 | 0.76 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 270.00 | 29.90 | 32.50 | 31.20 | 33.00 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.47 | 0.69 | 0.01 | -0.20 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 280.00 | 24.20 | 26.90 | 25.55 | 26.34 | +1.24 | +4.94% | 0.09 | 1 | 63 | 0.47 | 0.61 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 290.00 | 19.40 | 21.40 | 20.40 | 19.90 | 0.00 | 0.00% | 0.07 | 0 | 89 | 0.47 | 0.54 | 0.01 | -0.22 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 300.00 | 15.10 | 17.70 | 16.40 | 17.49 | +2.08 | +13.50% | 0.05 | 9 | 283 | 0.48 | 0.46 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 310.00 | 11.80 | 13.90 | 12.85 | 14.48 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.47 | 0.39 | 0.01 | -0.21 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 320.00 | 8.80 | 11.70 | 10.25 | 10.10 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.48 | 0.33 | 0.01 | -0.19 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 330.00 | 6.90 | 9.50 | 8.20 | 8.79 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.49 | 0.27 | 0.01 | -0.18 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 340.00 | 4.70 | 7.00 | 5.85 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.48 | 0.22 | 0.01 | -0.16 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 350.00 | 3.80 | 5.90 | 4.85 | 5.21 | +2.36 | +82.81% | 0.01 | 2 | 9 | 0.49 | 0.18 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 360.00 | 2.80 | 5.10 | 3.95 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.50 | 0.15 | 0.00 | -0.13 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 370.00 | 2.20 | 4.20 | 3.20 | 3.14 | +0.17 | +5.73% | 0.01 | 2 | 2 | 0.51 | 0.12 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 380.00 | 0.70 | 2.65 | 1.68 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.10 | 0.00 | -0.09 | 2/2/2026 | 2/24/2026 4:00:11 PM EST |
| 390.00 | 0.50 | 2.35 | 1.43 | 1.77 | -0.18 | -9.24% | 0.00 | 1 | 2 | 0.48 | 0.08 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 400.00 | 0.50 | 1.85 | 1.18 | 1.32 | -0.28 | -17.50% | 0.00 | 2 | 10 | 0.49 | 0.06 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 410.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.05 | 2/24/2026 4:00:11 PM EST | |||
| 420.00 | 0.00 | 2.75 | 1.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.03 | 0.00 | -0.04 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 440.00 | 0.00 | 1.25 | 0.63 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.02 | 0.00 | -0.02 | 2/11/2026 | 2/24/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/24/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/24/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/24/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.98 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/24/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/24/2026 4:00:11 PM EST |
| 150.00 | 0.10 | 0.65 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.79 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/24/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.83 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 2/24/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.79 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/24/2026 4:00:11 PM EST |
| 170.00 | 0.20 | 0.75 | 0.48 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.69 | 0.00 | 0.00 | -0.02 | 2/4/2026 | 2/24/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.72 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/24/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.74 | -0.01 | 0.00 | -0.02 | 1/15/2026 | 2/24/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.68 | -0.01 | 0.00 | -0.02 | 2/10/2026 | 2/24/2026 4:00:11 PM EST |
| 190.00 | 0.20 | 1.05 | 0.63 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.58 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/24/2026 4:00:11 PM EST |
| 195.00 | 0.35 | 1.15 | 0.75 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.58 | -0.02 | 0.00 | -0.04 | 1/30/2026 | 2/24/2026 4:00:11 PM EST |
| 200.00 | 0.30 | 1.10 | 0.70 | 1.00 | -0.45 | -31.04% | 0.00 | 1 | 83 | 0.54 | -0.02 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 210.00 | 0.50 | 1.80 | 1.15 | 1.27 | -0.03 | -2.31% | 0.01 | 3 | 40 | 0.52 | -0.04 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 220.00 | 0.65 | 3.00 | 1.83 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.51 | -0.06 | 0.00 | -0.09 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 230.00 | 1.90 | 3.50 | 2.70 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.51 | -0.09 | 0.00 | -0.11 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 240.00 | 3.20 | 5.00 | 4.10 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.49 | -0.13 | 0.00 | -0.14 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 250.00 | 5.20 | 6.50 | 5.85 | 6.00 | -0.75 | -11.12% | 0.02 | 16 | 303 | 0.49 | -0.18 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 260.00 | 7.70 | 9.40 | 8.55 | 8.70 | -0.30 | -3.34% | 0.03 | 14 | 68 | 0.49 | -0.24 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 270.00 | 11.00 | 12.40 | 11.70 | 12.00 | -0.72 | -5.66% | 0.04 | 14 | 123 | 0.48 | -0.31 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 280.00 | 14.90 | 16.80 | 15.85 | 15.30 | -1.99 | -11.51% | 0.06 | 6 | 75 | 0.48 | -0.39 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 290.00 | 19.80 | 21.80 | 20.80 | 20.00 | -2.39 | -10.68% | 0.07 | 1 | 28 | 0.48 | -0.46 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 300.00 | 25.20 | 27.60 | 26.40 | 25.55 | +1.05 | +4.29% | 0.09 | 5 | 5 | 0.48 | -0.54 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 310.00 | 32.10 | 34.90 | 33.50 | 53.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.61 | 0.01 | -0.21 | 2/2/2026 | 2/24/2026 4:00:11 PM EST |
| 320.00 | 39.40 | 42.30 | 40.85 | 49.29 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.50 | -0.67 | 0.01 | -0.19 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 330.00 | 46.90 | 50.30 | 48.60 | 60.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -0.73 | 0.01 | -0.18 | 2/9/2026 | 2/24/2026 4:00:11 PM EST |
| 340.00 | 55.30 | 58.50 | 56.90 | % | 0.17 | 0 | 0 | 0.51 | -0.78 | 0.01 | -0.16 | 2/24/2026 4:00:11 PM EST | |||
| 350.00 | 63.90 | 67.20 | 65.55 | % | 0.19 | 0 | 0 | 0.51 | -0.82 | 0.00 | -0.14 | 2/24/2026 4:00:11 PM EST | |||
| 360.00 | 72.90 | 75.50 | 74.20 | 62.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.49 | -0.85 | 0.00 | -0.13 | 1/29/2026 | 2/24/2026 4:00:11 PM EST |
| 370.00 | 82.20 | 84.60 | 83.40 | % | 0.23 | 0 | 0 | 0.55 | -0.88 | 0.00 | -0.11 | 2/24/2026 4:00:11 PM EST | |||
| 380.00 | 92.10 | 94.30 | 93.20 | % | 0.25 | 0 | 0 | 0.58 | -0.90 | 0.00 | -0.09 | 2/24/2026 4:00:11 PM EST | |||
| 390.00 | 101.70 | 104.00 | 102.85 | % | 0.26 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.08 | 2/24/2026 4:00:11 PM EST | |||
| 400.00 | 111.50 | 113.70 | 112.60 | % | 0.28 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.07 | 2/24/2026 4:00:11 PM EST | |||
| 410.00 | 120.60 | 123.90 | 122.25 | % | 0.30 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.05 | 2/24/2026 4:00:11 PM EST | |||
| 420.00 | 129.90 | 134.00 | 131.95 | % | 0.31 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.04 | 2/24/2026 4:00:11 PM EST | |||
| 430.00 | 139.90 | 144.00 | 141.95 | % | 0.33 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 440.00 | 149.90 | 154.00 | 151.95 | % | 0.35 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 2/24/2026 4:00:11 PM EST |