Options Chain for ROYAL GOLD INC COM (RGLD) - $218.33 as of 5/27/2026 9:07:02 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 | 111.90 | 115.80 | 113.85 | % | 1.08 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 110.00 | 106.90 | 111.00 | 108.95 | % | 0.99 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 115.00 | 102.00 | 105.80 | 103.90 | % | 0.90 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 120.00 | 97.20 | 100.90 | 99.05 | % | 0.83 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 125.00 | 92.10 | 95.90 | 94.00 | % | 0.75 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 130.00 | 87.00 | 90.90 | 88.95 | % | 0.68 | 0 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 135.00 | 82.10 | 86.00 | 84.05 | % | 0.62 | 0 | 3 | 0.96 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 140.00 | 77.10 | 81.00 | 79.05 | % | 0.56 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 145.00 | 72.10 | 76.10 | 74.10 | % | 0.51 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 150.00 | 67.20 | 71.20 | 69.20 | % | 0.46 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 155.00 | 62.40 | 66.30 | 64.35 | % | 0.42 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 5/27/2026 3:59:44 PM EST | |||
| 160.00 | 58.10 | 61.40 | 59.75 | 85.07 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.02 | 5/13/2026 | 5/27/2026 3:59:44 PM EST |
| 165.00 | 54.00 | 56.70 | 55.35 | % | 0.34 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.03 | 5/27/2026 3:59:44 PM EST | |||
| 170.00 | 48.50 | 51.90 | 50.20 | 62.72 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.60 | 0.95 | 0.00 | -0.05 | 5/1/2026 | 5/27/2026 3:59:44 PM EST |
| 175.00 | 44.70 | 47.40 | 46.05 | % | 0.26 | 0 | 1 | 0.47 | 0.93 | 0.00 | -0.06 | 5/27/2026 3:59:44 PM EST | |||
| 180.00 | 40.00 | 43.00 | 41.50 | 86.43 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.45 | 0.90 | 0.00 | -0.07 | 4/16/2026 | 5/27/2026 3:59:44 PM EST |
| 185.00 | 35.30 | 38.70 | 37.00 | 44.45 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.44 | 0.87 | 0.01 | -0.09 | 3/24/2026 | 5/27/2026 3:59:44 PM EST |
| 190.00 | 31.20 | 34.50 | 32.85 | 42.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.43 | 0.83 | 0.01 | -0.10 | 5/5/2026 | 5/27/2026 3:59:44 PM EST |
| 195.00 | 27.50 | 30.30 | 28.90 | % | 0.15 | 0 | 1 | 0.43 | 0.79 | 0.01 | -0.11 | 5/27/2026 3:59:44 PM EST | |||
| 200.00 | 23.80 | 26.70 | 25.25 | 26.50 | -5.00 | -15.88% | 0.13 | 5 | 19 | 0.43 | 0.75 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 210.00 | 18.30 | 20.20 | 19.25 | 20.35 | -4.15 | -16.94% | 0.09 | 2 | 44 | 0.44 | 0.64 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 220.00 | 13.30 | 14.60 | 13.95 | 14.68 | -2.72 | -15.64% | 0.06 | 48 | 51 | 0.44 | 0.53 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 230.00 | 9.30 | 10.70 | 10.00 | 11.10 | -2.50 | -18.39% | 0.04 | 7 | 68 | 0.44 | 0.42 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 240.00 | 6.40 | 7.60 | 7.00 | 8.00 | -1.60 | -16.67% | 0.03 | 6 | 59 | 0.44 | 0.32 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 250.00 | 4.30 | 5.30 | 4.80 | 5.30 | -1.50 | -22.06% | 0.02 | 9 | 275 | 0.44 | 0.24 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 260.00 | 2.00 | 3.90 | 2.95 | 3.50 | -1.50 | -30.00% | 0.01 | 5 | 236 | 0.46 | 0.18 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 270.00 | 2.10 | 3.70 | 2.90 | 2.85 | -0.45 | -13.64% | 0.01 | 1 | 40 | 0.49 | 0.13 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 280.00 | 0.60 | 2.00 | 1.30 | 1.75 | +0.25 | +16.67% | 0.00 | 111 | 47 | 0.48 | 0.10 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 290.00 | 0.75 | 2.05 | 1.40 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.49 | 0.07 | 0.00 | -0.06 | 5/26/2026 | 5/27/2026 3:59:44 PM EST |
| 300.00 | 0.40 | 1.30 | 0.85 | 0.90 | -0.45 | -33.34% | 0.00 | 15 | 68 | 0.48 | 0.06 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 310.00 | 0.50 | 1.45 | 0.98 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.53 | 0.04 | 0.00 | -0.03 | 5/26/2026 | 5/27/2026 3:59:44 PM EST |
| 320.00 | 0.40 | 1.05 | 0.73 | 0.65 | 0.00 | 0.00% | 0.00 | 2 | 125 | 0.54 | 0.03 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.59 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/27/2026 3:59:44 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.66 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/27/2026 3:59:44 PM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.69 | 0.01 | 0.00 | -0.01 | 4/20/2026 | 5/27/2026 3:59:44 PM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/27/2026 3:59:44 PM EST |
| 380.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 390.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/27/2026 3:59:44 PM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:44 PM EST |
| 410.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/27/2026 3:59:44 PM EST |
| 420.00 | 0.00 | 1.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/27/2026 3:59:44 PM EST |
| 430.00 | 0.00 | 1.00 | 0.50 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/27/2026 3:59:44 PM EST |
| 440.00 | 0.00 | 1.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/27/2026 3:59:44 PM EST |
| 450.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/27/2026 3:59:44 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 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.56 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/27/2026 3:59:44 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 2 | 0.61 | -0.02 | 0.00 | -0.02 | 5/27/2026 3:59:44 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | -0.02 | 0.00 | -0.02 | 5/21/2026 | 5/27/2026 3:59:44 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 1 | 0.55 | -0.04 | 0.00 | -0.03 | 5/27/2026 3:59:44 PM EST | |||
| 170.00 | 0.60 | 1.05 | 0.83 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.44 | -0.05 | 0.00 | -0.05 | 4/2/2026 | 5/27/2026 3:59:44 PM EST |
| 175.00 | 0.90 | 1.80 | 1.35 | 1.09 | -0.29 | -21.02% | 0.01 | 1 | 6 | 0.45 | -0.07 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 180.00 | 1.45 | 2.10 | 1.78 | 1.55 | -0.35 | -18.43% | 0.01 | 2 | 39 | 0.44 | -0.10 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 185.00 | 1.65 | 2.85 | 2.25 | 2.34 | -0.16 | -6.40% | 0.01 | 1 | 17 | 0.42 | -0.13 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 190.00 | 2.80 | 3.80 | 3.30 | 3.25 | +0.68 | +26.46% | 0.02 | 6 | 145 | 0.43 | -0.17 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 195.00 | 3.50 | 4.90 | 4.20 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.42 | -0.21 | 0.01 | -0.11 | 5/26/2026 | 5/27/2026 3:59:44 PM EST |
| 200.00 | 5.70 | 6.30 | 6.00 | 5.90 | +1.25 | +26.89% | 0.03 | 8 | 50 | 0.43 | -0.25 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 210.00 | 9.30 | 10.10 | 9.70 | 8.75 | +1.17 | +15.44% | 0.05 | 1 | 240 | 0.44 | -0.36 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 220.00 | 12.80 | 15.10 | 13.95 | 13.29 | +1.59 | +13.59% | 0.06 | 1 | 106 | 0.42 | -0.47 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 230.00 | 18.70 | 21.20 | 19.95 | 17.70 | 0.00 | 0.00% | 0.09 | 0 | 176 | 0.42 | -0.58 | 0.01 | -0.14 | 5/26/2026 | 5/27/2026 3:59:44 PM EST |
| 240.00 | 25.80 | 28.60 | 27.20 | 26.01 | 0.00 | 0.00% | 0.11 | 0 | 118 | 0.43 | -0.68 | 0.01 | -0.13 | 5/21/2026 | 5/27/2026 3:59:44 PM EST |
| 250.00 | 33.80 | 36.60 | 35.20 | 33.71 | +4.15 | +14.04% | 0.14 | 1 | 87 | 0.44 | -0.76 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 260.00 | 43.10 | 45.30 | 44.20 | 42.05 | 0.00 | 0.00% | 0.17 | 0 | 95 | 0.46 | -0.82 | 0.01 | -0.10 | 5/21/2026 | 5/27/2026 3:59:44 PM EST |
| 270.00 | 51.10 | 54.40 | 52.75 | 45.50 | 0.00 | 0.00% | 0.20 | 0 | 66 | 0.55 | -0.87 | 0.01 | -0.08 | 5/26/2026 | 5/27/2026 3:59:44 PM EST |
| 280.00 | 60.60 | 63.40 | 62.00 | 48.30 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.56 | -0.90 | 0.00 | -0.07 | 5/6/2026 | 5/27/2026 3:59:44 PM EST |
| 290.00 | 70.10 | 72.50 | 71.30 | 69.60 | 0.00 | 0.00% | 0.25 | 0 | 44 | 0.55 | -0.93 | 0.00 | -0.06 | 5/19/2026 | 5/27/2026 3:59:44 PM EST |
| 300.00 | 79.90 | 83.00 | 81.45 | 50.20 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.63 | -0.94 | 0.00 | -0.05 | 4/21/2026 | 5/27/2026 3:59:44 PM EST |
| 310.00 | 89.80 | 92.10 | 90.95 | 81.02 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.60 | -0.96 | 0.00 | -0.03 | 5/15/2026 | 5/27/2026 3:59:44 PM EST |
| 320.00 | 99.50 | 103.80 | 101.65 | 81.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 4/28/2026 | 5/27/2026 3:59:44 PM EST |
| 330.00 | 110.20 | 113.40 | 111.80 | 76.17 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 4/1/2026 | 5/27/2026 3:59:44 PM EST |
| 340.00 | 119.70 | 123.80 | 121.75 | % | 0.36 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 350.00 | 129.70 | 133.80 | 131.75 | 120.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 3/25/2026 | 5/27/2026 3:59:44 PM EST |
| 360.00 | 139.70 | 143.70 | 141.70 | % | 0.39 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 370.00 | 149.70 | 153.60 | 151.65 | % | 0.41 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 380.00 | 159.70 | 163.80 | 161.75 | % | 0.43 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 390.00 | 169.70 | 173.80 | 171.75 | % | 0.44 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 400.00 | 179.70 | 183.60 | 181.65 | % | 0.45 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 410.00 | 189.70 | 193.70 | 191.70 | % | 0.47 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 420.00 | 199.70 | 203.60 | 201.65 | % | 0.48 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 430.00 | 209.70 | 213.80 | 211.75 | % | 0.49 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 440.00 | 219.70 | 223.80 | 221.75 | % | 0.50 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST | |||
| 450.00 | 229.70 | 233.60 | 231.65 | % | 0.51 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:44 PM EST |