Options Chain for ROYAL GOLD INC COM (RGLD) - $236.01 as of 5/7/2026 9:08:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 91.20 | 94.80 | 93.00 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:54 AM EST | |||
| 155.00 | 86.20 | 90.20 | 88.20 | % | 0.57 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:54 AM EST | |||
| 160.00 | 81.20 | 84.90 | 83.05 | 109.31 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 9:58:54 AM EST |
| 165.00 | 76.20 | 80.00 | 78.10 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:54 AM EST | |||
| 170.00 | 71.20 | 74.30 | 72.75 | % | 0.43 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:54 AM EST | |||
| 175.00 | 66.10 | 69.30 | 67.70 | 65.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:58:54 AM EST |
| 180.00 | 61.50 | 64.30 | 62.90 | % | 0.35 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:54 AM EST | |||
| 185.00 | 56.50 | 59.30 | 57.90 | 56.10 | +6.13 | +12.27% | 0.31 | 1 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 190.00 | 51.50 | 54.30 | 52.90 | % | 0.28 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/7/2026 9:58:54 AM EST | |||
| 195.00 | 46.50 | 49.40 | 47.95 | 68.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 5/7/2026 9:58:54 AM EST |
| 200.00 | 41.60 | 44.30 | 42.95 | 41.20 | -8.75 | -17.52% | 0.21 | 1 | 1 | 0.93 | 1.00 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 210.00 | 31.60 | 34.60 | 33.10 | 35.00 | +17.00 | +94.45% | 0.16 | 1 | 3 | 0.78 | 0.98 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 220.00 | 22.20 | 24.90 | 23.55 | 23.75 | +6.75 | +39.71% | 0.11 | 3 | 33 | 0.65 | 0.94 | 0.01 | -0.25 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 230.00 | 13.30 | 15.60 | 14.45 | 15.00 | +5.79 | +62.87% | 0.06 | 1 | 270 | 0.58 | 0.83 | 0.02 | -0.37 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 240.00 | 7.30 | 8.80 | 8.05 | 8.25 | +2.26 | +37.73% | 0.03 | 3 | 506 | 0.40 | 0.65 | 0.02 | -0.45 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 250.00 | 2.90 | 3.80 | 3.35 | 2.85 | +0.05 | +1.79% | 0.01 | 5 | 254 | 0.44 | 0.41 | 0.02 | -0.42 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 260.00 | 1.05 | 1.65 | 1.35 | 1.50 | +0.20 | +15.39% | 0.01 | 2 | 207 | 0.39 | 0.22 | 0.02 | -0.31 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 270.00 | 0.35 | 0.80 | 0.58 | 0.65 | +0.10 | +18.19% | 0.00 | 3 | 1,011 | 0.53 | 0.09 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 280.00 | 0.10 | 2.40 | 1.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.53 | 0.04 | 0.00 | -0.08 | 5/6/2026 | 5/7/2026 9:58:54 AM EST |
| 290.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 79 | 527 | 0.55 | 0.01 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 300.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.73 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:58:54 AM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 77 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.18 | +90.00% | 0.00 | 1 | 42 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:54 AM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:58:54 AM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:58:54 AM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:54 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:54 AM EST | |||
| 380.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/7/2026 9:58:54 AM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:54 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/7/2026 9:58:54 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:54 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 9:58:54 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/7/2026 9:58:54 AM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:54 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:58:54 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.93 | +0.60 | +181.82% | 0.00 | 1 | 33 | 1.05 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.96 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/7/2026 9:58:54 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.92 | 0.00 | 0.00 | -0.03 | 5/4/2026 | 5/7/2026 9:58:54 AM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 1.29 | +0.39 | +43.34% | 0.00 | 2 | 136 | 0.70 | -0.02 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 220.00 | 0.45 | 0.95 | 0.70 | 0.75 | -1.26 | -62.69% | 0.00 | 2 | 291 | 0.62 | -0.06 | 0.01 | -0.25 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 230.00 | 1.70 | 2.30 | 2.00 | 1.85 | -3.22 | -63.52% | 0.01 | 2 | 395 | 0.48 | -0.17 | 0.02 | -0.37 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 240.00 | 4.40 | 5.60 | 5.00 | 4.90 | -4.48 | -47.77% | 0.02 | 4 | 170 | 0.44 | -0.35 | 0.02 | -0.45 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 250.00 | 10.00 | 11.30 | 10.65 | 10.50 | -7.25 | -40.85% | 0.04 | 8 | 128 | 0.47 | -0.59 | 0.02 | -0.42 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 260.00 | 16.80 | 19.20 | 18.00 | 18.60 | -6.65 | -26.34% | 0.07 | 7 | 78 | 0.60 | -0.78 | 0.02 | -0.31 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 270.00 | 26.20 | 29.10 | 27.65 | 25.00 | -17.76 | -41.54% | 0.10 | 2 | 48 | 0.71 | -0.91 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 9:58:54 AM EST |
| 280.00 | 36.00 | 39.30 | 37.65 | 44.40 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.89 | -0.96 | 0.00 | -0.08 | 5/6/2026 | 5/7/2026 9:58:54 AM EST |
| 290.00 | 46.00 | 48.80 | 47.40 | 63.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.94 | -0.99 | 0.00 | -0.03 | 5/5/2026 | 5/7/2026 9:58:54 AM EST |
| 300.00 | 56.00 | 58.70 | 57.35 | 70.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 5/7/2026 9:58:54 AM EST |
| 310.00 | 66.00 | 69.00 | 67.50 | 59.99 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:58:54 AM EST |
| 320.00 | 75.90 | 78.80 | 77.35 | 53.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 9:58:54 AM EST |
| 330.00 | 86.20 | 88.80 | 87.50 | 90.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:58:54 AM EST |
| 340.00 | 95.80 | 99.10 | 97.45 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:54 AM EST | |||
| 350.00 | 105.30 | 109.00 | 107.15 | 110.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:58:54 AM EST |
| 360.00 | 115.90 | 119.00 | 117.45 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:54 AM EST | |||
| 370.00 | 125.80 | 129.00 | 127.40 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:54 AM EST | |||
| 380.00 | 135.00 | 139.10 | 137.05 | % | 0.36 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:54 AM EST |