Options Chain for ROYAL GOLD INC COM (RGLD) - $265.15 as of 4/10/2026 5:14:52 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 | 173.30 | 177.00 | 175.15 | % | 1.84 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 100.00 | 168.30 | 172.00 | 170.15 | 136.02 | 0.00 | 0.00% | 1.70 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:56 PM EST |
| 105.00 | 163.60 | 167.00 | 165.30 | % | 1.57 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 110.00 | 158.50 | 162.00 | 160.25 | % | 1.46 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 115.00 | 153.70 | 157.00 | 155.35 | % | 1.35 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 120.00 | 148.60 | 152.00 | 150.30 | % | 1.25 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 125.00 | 143.30 | 147.00 | 145.15 | % | 1.16 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 130.00 | 138.30 | 141.30 | 139.80 | % | 1.08 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 135.00 | 133.70 | 137.00 | 135.35 | % | 1.00 | 0 | 1 | 5.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 140.00 | 128.80 | 132.00 | 130.40 | 128.10 | 0.00 | 0.00% | 0.93 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:56 PM EST |
| 145.00 | 123.50 | 127.00 | 125.25 | % | 0.86 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 150.00 | 118.60 | 122.00 | 120.30 | 89.65 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:56 PM EST |
| 155.00 | 113.50 | 117.00 | 115.25 | % | 0.74 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 160.00 | 108.30 | 111.30 | 109.80 | 108.05 | 0.00 | 0.00% | 0.69 | 0 | 7 | 3.84 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 165.00 | 103.60 | 107.00 | 105.30 | % | 0.64 | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 170.00 | 98.50 | 102.10 | 100.30 | 52.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:56 PM EST |
| 175.00 | 93.50 | 97.10 | 95.30 | 59.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:56 PM EST |
| 180.00 | 88.70 | 92.10 | 90.40 | 57.80 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:56 PM EST |
| 185.00 | 84.20 | 87.10 | 85.65 | 83.00 | 0.00 | 0.00% | 0.46 | 0 | 5 | 3.35 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 190.00 | 78.70 | 82.10 | 80.40 | 79.30 | 0.00 | 0.00% | 0.42 | 0 | 41 | 3.16 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:56 PM EST |
| 195.00 | 74.00 | 77.00 | 75.50 | 71.00 | 0.00 | 0.00% | 0.39 | 0 | 41 | 2.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 200.00 | 68.50 | 71.30 | 69.90 | 68.80 | 0.00 | 0.00% | 0.35 | 0 | 67 | 2.77 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 210.00 | 58.40 | 62.10 | 60.25 | 63.76 | +4.27 | +7.18% | 0.29 | 2 | 78 | 2.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 220.00 | 48.70 | 52.10 | 50.40 | 53.55 | +4.48 | +9.13% | 0.23 | 4 | 112 | 2.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 230.00 | 38.70 | 42.10 | 40.40 | 42.30 | +1.58 | +3.88% | 0.18 | 17 | 192 | 1.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 240.00 | 29.20 | 32.30 | 30.75 | 32.48 | +0.98 | +3.12% | 0.13 | 6 | 245 | 1.43 | 0.99 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 250.00 | 19.00 | 22.50 | 20.75 | 23.40 | +1.40 | +6.37% | 0.08 | 8 | 451 | 1.09 | 0.96 | 0.01 | -0.17 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 260.00 | 10.00 | 13.30 | 11.65 | 12.43 | +1.22 | +10.89% | 0.04 | 25 | 185 | 0.84 | 0.85 | 0.02 | -0.77 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 270.00 | 3.10 | 6.00 | 4.55 | 5.90 | +0.90 | +18.00% | 0.02 | 22 | 409 | 0.53 | 0.53 | 0.04 | -1.10 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 280.00 | 0.70 | 2.00 | 1.35 | 1.07 | -0.18 | -14.40% | 0.00 | 74 | 387 | 0.56 | 0.18 | 0.03 | -0.71 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 0.25 | +0.05 | +25.00% | 0.00 | 31 | 168 | 0.72 | 0.03 | 0.01 | -0.14 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 300.00 | 0.05 | 0.30 | 0.18 | 0.11 | +0.03 | +37.50% | 0.00 | 12 | 1,161 | 0.66 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.90 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 156 | 1.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.52 | % | 0.00 | 1 | 32 | 2.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST | |
| 360.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 16 | 2.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 13 | 3.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 3.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 400.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:56 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:56 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 3.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 29 | 4.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 35 | 4.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.54 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 4.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 83 | 3.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 366 | 3.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.74 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.21 | -80.77% | 0.00 | 1 | 186 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.30 | -85.72% | 0.00 | 61 | 432 | 1.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 230.00 | 0.05 | 0.55 | 0.30 | 0.05 | -0.30 | -85.72% | 0.00 | 9 | 198 | 1.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 240.00 | 0.10 | 0.60 | 0.35 | 0.40 | +0.20 | +100.00% | 0.00 | 9 | 210 | 0.93 | -0.01 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 250.00 | 0.20 | 0.95 | 0.58 | 0.60 | +0.10 | +20.00% | 0.00 | 28 | 488 | 0.75 | -0.04 | 0.01 | -0.17 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 260.00 | 0.30 | 2.80 | 1.55 | 0.71 | -0.52 | -42.28% | 0.01 | 8 | 179 | 0.63 | -0.15 | 0.02 | -0.77 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 270.00 | 1.90 | 5.00 | 3.45 | 2.90 | -2.00 | -40.82% | 0.01 | 14 | 535 | 0.46 | -0.47 | 0.04 | -1.10 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 280.00 | 8.80 | 12.00 | 10.40 | 8.00 | -4.40 | -35.49% | 0.04 | 5 | 91 | 0.77 | -0.82 | 0.03 | -0.71 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 290.00 | 18.20 | 21.50 | 19.85 | 19.93 | 0.00 | 0.00% | 0.07 | 0 | 34 | 1.04 | -0.97 | 0.01 | -0.14 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 300.00 | 28.00 | 31.20 | 29.60 | 35.63 | 0.00 | 0.00% | 0.10 | 0 | 44 | 1.27 | -1.00 | 0.00 | -0.01 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 310.00 | 38.10 | 41.30 | 39.70 | % | 0.13 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 320.00 | 48.10 | 51.30 | 49.70 | % | 0.16 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 330.00 | 58.10 | 61.30 | 59.70 | % | 0.18 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 340.00 | 68.10 | 71.20 | 69.65 | % | 0.20 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 350.00 | 78.10 | 81.30 | 79.70 | % | 0.23 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 360.00 | 88.10 | 91.30 | 89.70 | % | 0.25 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 370.00 | 98.10 | 101.30 | 99.70 | % | 0.27 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 380.00 | 108.10 | 111.70 | 109.90 | % | 0.29 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 390.00 | 118.10 | 121.60 | 119.85 | % | 0.31 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 400.00 | 128.10 | 131.30 | 129.70 | % | 0.32 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 410.00 | 138.10 | 141.70 | 139.90 | % | 0.34 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 420.00 | 148.10 | 151.20 | 149.65 | % | 0.36 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 430.00 | 158.10 | 161.20 | 159.65 | % | 0.37 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 440.00 | 168.10 | 171.30 | 169.70 | % | 0.39 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST |