Options Chain for ROYAL GOLD INC COM (RGLD) - $204.13 as of 7/3/2026 3:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 63.20 | 66.80 | 65.00 | % | 0.46 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 145.00 | 58.50 | 62.00 | 60.25 | % | 0.42 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:08 PM EST | |||
| 150.00 | 53.60 | 57.00 | 55.30 | % | 0.37 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 7/2/2026 4:00:08 PM EST | |||
| 155.00 | 48.70 | 52.20 | 50.45 | % | 0.33 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.04 | 7/2/2026 4:00:08 PM EST | |||
| 160.00 | 44.00 | 47.50 | 45.75 | % | 0.29 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.05 | 7/2/2026 4:00:08 PM EST | |||
| 165.00 | 39.40 | 43.10 | 41.25 | % | 0.25 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.06 | 7/2/2026 4:00:08 PM EST | |||
| 170.00 | 35.40 | 37.60 | 36.50 | 33.60 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.39 | 0.90 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 175.00 | 31.30 | 34.20 | 32.75 | % | 0.19 | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.09 | 7/2/2026 4:00:08 PM EST | |||
| 180.00 | 26.60 | 29.50 | 28.05 | % | 0.16 | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.10 | 7/2/2026 4:00:08 PM EST | |||
| 185.00 | 22.80 | 25.70 | 24.25 | % | 0.13 | 0 | 0 | 0.40 | 0.77 | 0.01 | -0.11 | 7/2/2026 4:00:08 PM EST | |||
| 190.00 | 19.30 | 22.30 | 20.80 | 18.60 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.40 | 0.71 | 0.01 | -0.12 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 195.00 | 16.50 | 19.00 | 17.75 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.41 | 0.66 | 0.01 | -0.13 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 200.00 | 14.10 | 15.70 | 14.90 | 12.44 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.41 | 0.59 | 0.01 | -0.13 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 210.00 | 9.80 | 11.20 | 10.50 | 10.20 | -1.10 | -9.74% | 0.05 | 2 | 27 | 0.42 | 0.47 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 220.00 | 6.00 | 7.30 | 6.65 | 6.55 | -0.15 | -2.24% | 0.03 | 5 | 29 | 0.41 | 0.35 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 230.00 | 3.70 | 4.80 | 4.25 | 4.10 | +0.55 | +15.50% | 0.02 | 100 | 28 | 0.41 | 0.25 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 240.00 | 2.20 | 3.10 | 2.65 | 2.55 | +0.45 | +21.43% | 0.01 | 3 | 19 | 0.41 | 0.17 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 250.00 | 1.40 | 2.00 | 1.70 | 1.60 | -0.05 | -3.03% | 0.01 | 7 | 50 | 0.42 | 0.11 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 260.00 | 0.75 | 1.40 | 1.08 | 1.03 | +0.13 | +14.45% | 0.00 | 1 | 350 | 0.43 | 0.07 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 270.00 | 0.40 | 0.95 | 0.68 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.04 | 0.00 | -0.03 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 2.70 | 1.35 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.03 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 2.50 | 1.25 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.02 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 7/2/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | -0.02 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.62 | -0.03 | 0.00 | -0.04 | 6/24/2026 | 7/2/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 2.95 | 1.48 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.05 | 0.00 | -0.05 | 6/30/2026 | 7/2/2026 4:00:08 PM EST |
| 165.00 | 0.30 | 3.30 | 1.80 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.00 | -0.06 | 7/2/2026 4:00:08 PM EST | |||
| 170.00 | 1.20 | 2.40 | 1.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.43 | -0.10 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 175.00 | 1.00 | 3.50 | 2.25 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.41 | -0.14 | 0.01 | -0.09 | 6/30/2026 | 7/2/2026 4:00:08 PM EST |
| 180.00 | 2.60 | 4.40 | 3.50 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.43 | -0.18 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 185.00 | 3.60 | 4.70 | 4.15 | 4.96 | -0.54 | -9.82% | 0.02 | 14 | 5 | 0.40 | -0.23 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 190.00 | 4.90 | 6.20 | 5.55 | 6.45 | -0.60 | -8.52% | 0.03 | 3 | 224 | 0.40 | -0.29 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 195.00 | 7.20 | 8.80 | 8.00 | 8.55 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.42 | -0.34 | 0.01 | -0.13 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 200.00 | 9.20 | 10.40 | 9.80 | 10.20 | -1.25 | -10.92% | 0.05 | 3 | 176 | 0.41 | -0.41 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 210.00 | 14.40 | 17.30 | 15.85 | 16.00 | -1.96 | -10.92% | 0.08 | 1 | 13 | 0.43 | -0.53 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 220.00 | 21.10 | 23.30 | 22.20 | 24.95 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.42 | -0.65 | 0.01 | -0.12 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 230.00 | 28.60 | 31.10 | 29.85 | 30.25 | -0.80 | -2.58% | 0.13 | 1 | 5 | 0.43 | -0.75 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 240.00 | 37.00 | 39.50 | 38.25 | 39.30 | -0.95 | -2.36% | 0.16 | 1 | 2 | 0.43 | -0.83 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 250.00 | 46.20 | 48.40 | 47.30 | 46.81 | +2.63 | +5.96% | 0.19 | 1 | 4 | 0.42 | -0.89 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 260.00 | 55.40 | 58.30 | 56.85 | % | 0.22 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.04 | 7/2/2026 4:00:08 PM EST | |||
| 270.00 | 65.20 | 67.80 | 66.50 | 69.13 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.57 | -0.95 | 0.00 | -0.03 | 6/24/2026 | 7/2/2026 4:00:08 PM EST |
| 280.00 | 74.30 | 78.00 | 76.15 | % | 0.27 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 290.00 | 83.90 | 87.80 | 85.85 | % | 0.30 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 300.00 | 94.10 | 97.90 | 96.00 | % | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 310.00 | 103.90 | 107.90 | 105.90 | % | 0.34 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 320.00 | 113.90 | 117.90 | 115.90 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 330.00 | 123.90 | 127.90 | 125.90 | % | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST |