Options Chain for ROYAL GOLD INC COM (RGLD) - $193.02 as of 7/15/2026 8:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 86.50 | 90.20 | 88.35 | % | 0.84 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 110.00 | 81.50 | 85.20 | 83.35 | 88.60 | 0.00 | 0.00% | 0.76 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 3:59:59 PM EST |
| 115.00 | 76.50 | 80.20 | 78.35 | % | 0.68 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 120.00 | 71.40 | 75.20 | 73.30 | % | 0.61 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 125.00 | 66.50 | 70.20 | 68.35 | % | 0.55 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 130.00 | 61.50 | 65.10 | 63.30 | 70.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 3:59:59 PM EST |
| 135.00 | 56.50 | 60.10 | 58.30 | 65.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 3:59:59 PM EST |
| 140.00 | 51.50 | 55.20 | 53.35 | % | 0.38 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 145.00 | 46.50 | 50.20 | 48.35 | % | 0.33 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 150.00 | 41.50 | 44.50 | 43.00 | % | 0.29 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 155.00 | 36.50 | 39.20 | 37.85 | % | 0.24 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 160.00 | 32.60 | 35.10 | 33.85 | 56.10 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/15/2026 3:59:59 PM EST |
| 165.00 | 26.50 | 29.20 | 27.85 | % | 0.17 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 170.00 | 21.50 | 24.50 | 23.00 | 32.16 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:59 PM EST |
| 175.00 | 16.60 | 19.50 | 18.05 | % | 0.10 | 0 | 1 | 1.37 | 0.99 | 0.00 | -0.03 | 7/15/2026 3:59:59 PM EST | |||
| 180.00 | 11.60 | 14.30 | 12.95 | 22.70 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.02 | 0.96 | 0.01 | -0.14 | 7/6/2026 | 7/15/2026 3:59:59 PM EST |
| 185.00 | 6.80 | 10.20 | 8.50 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.78 | 0.87 | 0.03 | -0.52 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 190.00 | 4.10 | 6.00 | 5.05 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.45 | 0.71 | 0.05 | -0.99 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 195.00 | 1.50 | 3.70 | 2.60 | 1.85 | -3.15 | -63.00% | 0.01 | 5 | 75 | 0.54 | 0.45 | 0.05 | -0.96 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 200.00 | 0.35 | 2.15 | 1.25 | 0.58 | -0.67 | -53.60% | 0.01 | 47 | 575 | 0.58 | 0.22 | 0.04 | -0.67 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.20 | -80.00% | 0.00 | 24 | 467 | 0.62 | 0.02 | 0.01 | -0.07 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 964 | 0.94 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.08 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.06 | -46.16% | 0.00 | 1 | 184 | 1.45 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.73 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.95 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 430 | 2.45 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 338 | 2.82 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 77 | 2.72 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.63 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 81 | 4.20 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 4.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 42 | 4.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/15/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 4.79 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/15/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/15/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/15/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/15/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/15/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/15/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/15/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/15/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.52 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/15/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.23 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/15/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.50 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 21 | 0.72 | -0.01 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.59 | -0.04 | 0.01 | -0.14 | 7/13/2026 | 7/15/2026 3:59:59 PM EST |
| 185.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.27 | -43.55% | 0.00 | 67 | 496 | 0.48 | -0.13 | 0.03 | -0.52 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 190.00 | 1.10 | 1.55 | 1.33 | 1.00 | -0.70 | -41.18% | 0.01 | 111 | 316 | 0.50 | -0.29 | 0.05 | -0.99 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 195.00 | 3.40 | 4.70 | 4.05 | 3.30 | +0.10 | +3.13% | 0.02 | 17 | 292 | 0.58 | -0.55 | 0.05 | -0.96 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 200.00 | 5.50 | 9.00 | 7.25 | 7.32 | -0.58 | -7.35% | 0.04 | 11 | 484 | 0.91 | -0.78 | 0.04 | -0.67 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 210.00 | 15.60 | 18.60 | 17.10 | 16.60 | +0.23 | +1.41% | 0.08 | 14 | 353 | 1.34 | -0.98 | 0.01 | -0.07 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 220.00 | 25.80 | 28.60 | 27.20 | 26.49 | -0.77 | -2.83% | 0.12 | 2 | 10 | 1.76 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 230.00 | 35.00 | 38.60 | 36.80 | 28.15 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.14 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:59 PM EST |
| 240.00 | 45.00 | 48.60 | 46.80 | 43.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:59 PM EST |
| 250.00 | 55.00 | 58.30 | 56.65 | 53.47 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:59 PM EST |
| 260.00 | 65.60 | 68.60 | 67.10 | 63.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:59 PM EST |
| 270.00 | 75.00 | 78.30 | 76.65 | 73.57 | 0.00 | 0.00% | 0.28 | 0 | 12 | 3.25 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:59 PM EST |
| 280.00 | 85.00 | 88.60 | 86.80 | 48.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 7/15/2026 3:59:59 PM EST |
| 290.00 | 95.00 | 98.60 | 96.80 | 99.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:59 PM EST |
| 300.00 | 105.00 | 108.60 | 106.80 | 109.67 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:59 PM EST |
| 310.00 | 115.60 | 118.60 | 117.10 | 81.02 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 7/15/2026 3:59:59 PM EST |
| 320.00 | 125.60 | 128.60 | 127.10 | 122.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:59 PM EST |
| 330.00 | 135.60 | 138.60 | 137.10 | 76.17 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 7/15/2026 3:59:59 PM EST |
| 340.00 | 145.90 | 148.60 | 147.25 | % | 0.43 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 350.00 | 155.60 | 158.60 | 157.10 | 120.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 7/15/2026 3:59:59 PM EST |
| 360.00 | 165.60 | 168.60 | 167.10 | % | 0.46 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 370.00 | 175.60 | 178.60 | 177.10 | % | 0.48 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 380.00 | 185.60 | 188.60 | 187.10 | % | 0.49 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 390.00 | 195.60 | 198.60 | 197.10 | % | 0.51 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 400.00 | 205.60 | 208.60 | 207.10 | % | 0.52 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 410.00 | 215.60 | 218.60 | 217.10 | % | 0.53 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 420.00 | 225.60 | 228.60 | 227.10 | % | 0.54 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 430.00 | 235.60 | 238.60 | 237.10 | % | 0.55 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 440.00 | 245.60 | 248.60 | 247.10 | % | 0.56 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 450.00 | 255.60 | 258.50 | 257.05 | % | 0.57 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST |