Options Chain for ROYAL GOLD INC COM (RGLD) - $199.61 as of 7/27/2026 6:11:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 104.60 | 108.80 | 106.70 | % | 1.12 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 100.00 | 99.80 | 103.80 | 101.80 | % | 1.02 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 105.00 | 94.80 | 98.90 | 96.85 | 120.50 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:03 PM EST |
| 110.00 | 89.80 | 93.90 | 91.85 | 116.50 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:03 PM EST |
| 115.00 | 84.90 | 88.90 | 86.90 | % | 0.76 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 120.00 | 79.80 | 84.00 | 81.90 | % | 0.68 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 125.00 | 75.00 | 79.10 | 77.05 | 64.77 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 7/8/2026 | 7/27/2026 4:00:03 PM EST |
| 130.00 | 69.90 | 74.20 | 72.05 | % | 0.55 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 135.00 | 65.10 | 69.20 | 67.15 | % | 0.50 | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 140.00 | 60.10 | 64.30 | 62.20 | 59.65 | 0.00 | 0.00% | 0.44 | 0 | 13 | 0.76 | 0.99 | 0.00 | -0.02 | 7/9/2026 | 7/27/2026 4:00:03 PM EST |
| 145.00 | 55.40 | 58.90 | 57.15 | % | 0.39 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 7/27/2026 4:00:03 PM EST | |||
| 150.00 | 50.50 | 54.50 | 52.50 | 54.30 | 0.00 | 0.00% | 0.35 | 0 | 52 | 0.65 | 0.98 | 0.00 | -0.03 | 7/6/2026 | 7/27/2026 4:00:03 PM EST |
| 155.00 | 45.80 | 49.90 | 47.85 | % | 0.31 | 0 | 1 | 0.61 | 0.96 | 0.00 | -0.04 | 7/27/2026 4:00:03 PM EST | |||
| 160.00 | 41.40 | 44.00 | 42.70 | 33.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.51 | 0.94 | 0.00 | -0.05 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 165.00 | 36.90 | 39.50 | 38.20 | % | 0.23 | 0 | 2 | 0.49 | 0.91 | 0.00 | -0.06 | 7/27/2026 4:00:03 PM EST | |||
| 170.00 | 32.20 | 36.00 | 34.10 | 31.50 | 0.00 | 0.00% | 0.20 | 0 | 144 | 0.40 | 0.88 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 175.00 | 28.10 | 31.90 | 30.00 | 58.70 | 0.00 | 0.00% | 0.17 | 0 | 65 | 0.41 | 0.84 | 0.01 | -0.08 | 5/5/2026 | 7/27/2026 4:00:03 PM EST |
| 180.00 | 25.10 | 26.90 | 26.00 | 26.15 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.41 | 0.79 | 0.01 | -0.10 | 7/9/2026 | 7/27/2026 4:00:03 PM EST |
| 185.00 | 21.00 | 24.10 | 22.55 | 55.37 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.42 | 0.74 | 0.01 | -0.11 | 5/1/2026 | 7/27/2026 4:00:03 PM EST |
| 190.00 | 17.70 | 20.80 | 19.25 | 15.15 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.42 | 0.68 | 0.01 | -0.12 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 195.00 | 14.40 | 17.30 | 15.85 | 12.89 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.40 | 0.62 | 0.01 | -0.12 | 7/15/2026 | 7/27/2026 4:00:03 PM EST |
| 200.00 | 12.40 | 14.70 | 13.55 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 306 | 0.41 | 0.55 | 0.01 | -0.13 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 210.00 | 8.00 | 10.30 | 9.15 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 204 | 0.41 | 0.43 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 220.00 | 5.60 | 7.10 | 6.35 | 6.14 | -0.86 | -12.29% | 0.03 | 4 | 76 | 0.42 | 0.32 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 230.00 | 3.00 | 5.00 | 4.00 | 4.30 | -0.10 | -2.28% | 0.02 | 1 | 206 | 0.42 | 0.23 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 240.00 | 2.35 | 3.20 | 2.78 | 2.50 | -0.10 | -3.85% | 0.01 | 5 | 373 | 0.44 | 0.16 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 250.00 | 0.85 | 2.40 | 1.63 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.43 | 0.10 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 260.00 | 0.05 | 2.15 | 1.10 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.43 | 0.07 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 270.00 | 0.10 | 1.85 | 0.98 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.45 | 0.04 | 0.00 | -0.03 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 280.00 | 0.05 | 0.75 | 0.40 | 0.65 | +0.15 | +30.00% | 0.00 | 95 | 575 | 0.42 | 0.03 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 2.55 | 1.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.53 | 0.02 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.68 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.62 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 1.70 | 0.85 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.79 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 1.55 | 0.78 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.81 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.15 | 0.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.59 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.95 | 0.48 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/27/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 1.20 | 0.60 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 1.40 | 0.70 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/27/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/27/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/27/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.20 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 46 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 29 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.45 | 0.73 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 7/27/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 7/27/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.02 | 6/10/2026 | 7/27/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.01 | 0.00 | -0.03 | 6/9/2026 | 7/27/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.60 | -0.02 | 0.00 | -0.03 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.70 | 1.35 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.62 | -0.04 | 0.00 | -0.04 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 160.00 | 0.15 | 1.80 | 0.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.41 | -0.06 | 0.00 | -0.05 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 165.00 | 0.15 | 2.70 | 1.43 | 1.50 | -0.30 | -16.67% | 0.01 | 1 | 19 | 0.40 | -0.09 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 170.00 | 1.60 | 2.40 | 2.00 | 2.10 | -0.45 | -17.65% | 0.01 | 2 | 67 | 0.41 | -0.12 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 175.00 | 2.30 | 4.10 | 3.20 | 3.00 | -1.50 | -33.34% | 0.02 | 3 | 31 | 0.43 | -0.16 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 180.00 | 3.30 | 5.20 | 4.25 | 4.00 | -1.00 | -20.00% | 0.02 | 41 | 351 | 0.42 | -0.21 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 185.00 | 3.30 | 6.50 | 4.90 | 5.23 | -1.47 | -21.94% | 0.03 | 1 | 62 | 0.39 | -0.26 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 190.00 | 6.40 | 8.60 | 7.50 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 176 | 0.42 | -0.32 | 0.01 | -0.12 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 195.00 | 8.40 | 10.00 | 9.20 | 10.90 | 0.00 | 0.00% | 0.05 | 0 | 141 | 0.41 | -0.38 | 0.01 | -0.12 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 200.00 | 10.90 | 12.40 | 11.65 | 11.90 | -1.50 | -11.20% | 0.06 | 41 | 164 | 0.41 | -0.45 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 210.00 | 15.90 | 18.60 | 17.25 | 17.07 | +0.42 | +2.53% | 0.08 | 2 | 179 | 0.41 | -0.57 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 220.00 | 23.50 | 25.20 | 24.35 | 34.70 | 0.00 | 0.00% | 0.11 | 0 | 209 | 0.42 | -0.68 | 0.01 | -0.11 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 230.00 | 31.20 | 32.90 | 32.05 | 35.11 | 0.00 | 0.00% | 0.14 | 0 | 74 | 0.41 | -0.77 | 0.01 | -0.09 | 7/14/2026 | 7/27/2026 4:00:03 PM EST |
| 240.00 | 40.00 | 41.90 | 40.95 | 42.66 | 0.00 | 0.00% | 0.17 | 0 | 167 | 0.41 | -0.84 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 250.00 | 48.80 | 50.90 | 49.85 | 60.47 | 0.00 | 0.00% | 0.20 | 0 | 62 | 0.41 | -0.90 | 0.01 | -0.06 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 260.00 | 57.20 | 61.30 | 59.25 | 57.65 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.59 | -0.93 | 0.00 | -0.04 | 7/1/2026 | 7/27/2026 4:00:03 PM EST |
| 270.00 | 68.20 | 70.80 | 69.50 | 79.29 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.62 | -0.96 | 0.00 | -0.03 | 7/16/2026 | 7/27/2026 4:00:03 PM EST |
| 280.00 | 77.10 | 80.90 | 79.00 | 75.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 6/12/2026 | 7/27/2026 4:00:03 PM EST |
| 290.00 | 87.50 | 90.70 | 89.10 | 73.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 6/15/2026 | 7/27/2026 4:00:03 PM EST |
| 300.00 | 96.90 | 101.10 | 99.00 | 95.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 7/27/2026 4:00:03 PM EST |
| 310.00 | 106.90 | 110.80 | 108.85 | 80.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 4:00:03 PM EST |
| 320.00 | 116.90 | 121.00 | 118.95 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 330.00 | 127.10 | 131.00 | 129.05 | 78.76 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 4:00:03 PM EST |
| 340.00 | 136.90 | 141.10 | 139.00 | % | 0.41 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 350.00 | 146.90 | 151.10 | 149.00 | 121.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 7/27/2026 4:00:03 PM EST |
| 360.00 | 156.90 | 161.10 | 159.00 | % | 0.44 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 370.00 | 166.90 | 171.10 | 169.00 | % | 0.46 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 380.00 | 177.10 | 181.10 | 179.10 | % | 0.47 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 390.00 | 186.90 | 190.90 | 188.90 | % | 0.48 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 400.00 | 196.90 | 201.10 | 199.00 | % | 0.50 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 410.00 | 206.90 | 211.10 | 209.00 | % | 0.51 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 420.00 | 217.10 | 221.00 | 219.05 | % | 0.52 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 430.00 | 227.10 | 230.90 | 229.00 | % | 0.53 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 440.00 | 236.90 | 241.10 | 239.00 | % | 0.54 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 450.00 | 247.10 | 251.10 | 249.10 | % | 0.55 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST |