Options Chain for ROYAL GOLD INC COM (RGLD) - $225.12 as of 3/20/2026 6:53:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 60.10 | 64.10 | 62.10 | % | 0.40 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.05 | 3/20/2026 4:00:00 PM EST | |||
| 160.00 | 55.50 | 59.60 | 57.55 | % | 0.36 | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.06 | 3/20/2026 4:00:00 PM EST | |||
| 165.00 | 51.20 | 54.30 | 52.75 | % | 0.32 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.08 | 3/20/2026 4:00:00 PM EST | |||
| 170.00 | 46.90 | 49.90 | 48.40 | 57.53 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.51 | 0.89 | 0.00 | -0.09 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 175.00 | 42.80 | 45.80 | 44.30 | % | 0.25 | 0 | 0 | 0.52 | 0.86 | 0.00 | -0.10 | 3/20/2026 4:00:00 PM EST | |||
| 180.00 | 39.00 | 41.80 | 40.40 | % | 0.22 | 0 | 0 | 0.53 | 0.83 | 0.01 | -0.11 | 3/20/2026 4:00:00 PM EST | |||
| 185.00 | 35.10 | 38.00 | 36.55 | % | 0.20 | 0 | 0 | 0.53 | 0.80 | 0.01 | -0.12 | 3/20/2026 4:00:00 PM EST | |||
| 190.00 | 31.50 | 34.30 | 32.90 | % | 0.17 | 0 | 0 | 0.53 | 0.76 | 0.01 | -0.13 | 3/20/2026 4:00:00 PM EST | |||
| 195.00 | 28.00 | 31.00 | 29.50 | % | 0.15 | 0 | 0 | 0.52 | 0.72 | 0.01 | -0.14 | 3/20/2026 4:00:00 PM EST | |||
| 200.00 | 24.80 | 27.90 | 26.35 | 33.23 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | 0.68 | 0.01 | -0.15 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 210.00 | 18.90 | 22.40 | 20.65 | 22.86 | -3.24 | -12.42% | 0.10 | 1 | 1 | 0.52 | 0.60 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 220.00 | 14.90 | 18.00 | 16.45 | 19.75 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.54 | 0.51 | 0.01 | -0.16 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 230.00 | 11.40 | 13.80 | 12.60 | 13.38 | -4.82 | -26.49% | 0.05 | 2 | 4 | 0.54 | 0.42 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 240.00 | 8.20 | 10.10 | 9.15 | 9.00 | -5.20 | -36.62% | 0.04 | 5 | 2 | 0.53 | 0.34 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 250.00 | 6.10 | 7.70 | 6.90 | 6.70 | -3.90 | -36.80% | 0.03 | 6 | 2 | 0.53 | 0.28 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 260.00 | 3.90 | 6.10 | 5.00 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.53 | 0.22 | 0.01 | -0.12 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 270.00 | 2.65 | 4.50 | 3.58 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.18 | 0.01 | -0.11 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 280.00 | 1.80 | 3.70 | 2.75 | 2.80 | -0.60 | -17.65% | 0.01 | 4 | 10 | 0.53 | 0.14 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 290.00 | 1.60 | 3.10 | 2.35 | 1.80 | % | 0.01 | 1 | 0 | 0.56 | 0.11 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 300.00 | 0.75 | 3.60 | 2.18 | 1.53 | -0.83 | -35.17% | 0.01 | 6 | 1 | 0.58 | 0.09 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.71 | 0.06 | 0.00 | -0.05 | 3/20/2026 4:00:00 PM EST | |||
| 320.00 | 0.25 | 3.30 | 1.78 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.05 | 3/20/2026 4:00:00 PM EST | |||
| 330.00 | 0.40 | 3.10 | 1.75 | 1.20 | % | 0.01 | 1 | 0 | 0.65 | 0.04 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 340.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.03 | 3/20/2026 4:00:00 PM EST | |||
| 350.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.02 | 3/20/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.02 | 3/20/2026 4:00:00 PM EST | |||
| 370.00 | 0.00 | 2.70 | 1.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.74 | -0.05 | 0.00 | -0.05 | 3/20/2026 4:00:00 PM EST | |||
| 160.00 | 0.10 | 3.60 | 1.85 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.00 | -0.06 | 3/20/2026 4:00:00 PM EST | |||
| 165.00 | 0.80 | 4.10 | 2.45 | % | 0.01 | 0 | 0 | 0.56 | -0.09 | 0.00 | -0.08 | 3/20/2026 4:00:00 PM EST | |||
| 170.00 | 2.05 | 3.20 | 2.63 | 2.77 | % | 0.02 | 1 | 0 | 0.54 | -0.11 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 175.00 | 2.45 | 5.50 | 3.98 | % | 0.02 | 0 | 0 | 0.57 | -0.14 | 0.00 | -0.10 | 3/20/2026 4:00:00 PM EST | |||
| 180.00 | 3.00 | 5.70 | 4.35 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.54 | -0.17 | 0.01 | -0.11 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 185.00 | 4.20 | 6.50 | 5.35 | 5.00 | % | 0.03 | 3 | 0 | 0.53 | -0.20 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 190.00 | 6.60 | 7.70 | 7.15 | 6.60 | +1.57 | +31.22% | 0.04 | 10 | 1 | 0.54 | -0.24 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 195.00 | 7.30 | 9.70 | 8.50 | 8.33 | % | 0.04 | 7 | 0 | 0.53 | -0.28 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 200.00 | 9.10 | 11.70 | 10.40 | 10.23 | +1.69 | +19.79% | 0.05 | 19 | 4 | 0.54 | -0.32 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 210.00 | 13.40 | 15.60 | 14.50 | 13.00 | +0.80 | +6.56% | 0.07 | 5 | 2 | 0.53 | -0.40 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 220.00 | 18.50 | 21.90 | 20.20 | 16.50 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.54 | -0.49 | 0.01 | -0.16 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 230.00 | 24.60 | 27.20 | 25.90 | 23.20 | +3.00 | +14.86% | 0.11 | 39 | 2 | 0.53 | -0.58 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 240.00 | 31.80 | 34.10 | 32.95 | 26.90 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.53 | -0.66 | 0.01 | -0.15 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 250.00 | 39.60 | 42.10 | 40.85 | 36.18 | % | 0.16 | 1 | 0 | 0.54 | -0.72 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 260.00 | 47.50 | 50.30 | 48.90 | 43.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.54 | -0.78 | 0.01 | -0.12 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 270.00 | 56.50 | 59.40 | 57.95 | 49.71 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.55 | -0.82 | 0.01 | -0.11 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 280.00 | 66.10 | 68.60 | 67.35 | 57.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.58 | -0.86 | 0.00 | -0.09 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 290.00 | 75.20 | 78.00 | 76.60 | % | 0.26 | 0 | 0 | 0.58 | -0.89 | 0.00 | -0.08 | 3/20/2026 4:00:00 PM EST | |||
| 300.00 | 84.50 | 87.30 | 85.90 | % | 0.29 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.07 | 3/20/2026 4:00:00 PM EST | |||
| 310.00 | 94.30 | 97.20 | 95.75 | % | 0.31 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.05 | 3/20/2026 4:00:00 PM EST | |||
| 320.00 | 104.10 | 107.30 | 105.70 | % | 0.33 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.05 | 3/20/2026 4:00:00 PM EST | |||
| 330.00 | 114.00 | 116.80 | 115.40 | % | 0.35 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.04 | 3/20/2026 4:00:00 PM EST | |||
| 340.00 | 124.10 | 126.70 | 125.40 | % | 0.37 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.03 | 3/20/2026 4:00:00 PM EST | |||
| 350.00 | 133.40 | 137.00 | 135.20 | % | 0.39 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 3/20/2026 4:00:00 PM EST | |||
| 360.00 | 143.30 | 147.00 | 145.15 | % | 0.40 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 3/20/2026 4:00:00 PM EST | |||
| 370.00 | 153.20 | 156.90 | 155.05 | % | 0.42 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 3/20/2026 4:00:00 PM EST | |||
| 380.00 | 162.80 | 166.90 | 164.85 | % | 0.43 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 3/20/2026 4:00:00 PM EST |