Options Chain for ROYAL GOLD INC COM (RGLD) - $262.11 as of 9/6/2026 10:12:23 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 | 165.80 | 169.20 | 167.50 | % | 1.76 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 100.00 | 161.30 | 164.20 | 162.75 | % | 1.63 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 105.00 | 155.80 | 159.20 | 157.50 | 120.50 | 0.00 | 0.00% | 1.50 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/4/2026 3:59:51 PM EST |
| 110.00 | 150.80 | 153.30 | 152.05 | 116.50 | 0.00 | 0.00% | 1.38 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/4/2026 3:59:51 PM EST |
| 115.00 | 145.80 | 149.30 | 147.55 | % | 1.28 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 120.00 | 141.30 | 144.30 | 142.80 | 78.50 | 0.00 | 0.00% | 1.19 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:51 PM EST |
| 125.00 | 135.80 | 139.30 | 137.55 | 64.77 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 3:59:51 PM EST |
| 130.00 | 130.80 | 134.30 | 132.55 | % | 1.02 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 135.00 | 125.80 | 128.20 | 127.00 | % | 0.94 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 140.00 | 120.80 | 123.30 | 122.05 | 120.10 | 0.00 | 0.00% | 0.87 | 0 | 8 | 1.71 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:51 PM EST |
| 145.00 | 115.90 | 119.30 | 117.60 | % | 0.81 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 150.00 | 110.90 | 114.30 | 112.60 | 54.30 | 0.00 | 0.00% | 0.75 | 0 | 52 | 1.82 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 3:59:51 PM EST |
| 155.00 | 105.90 | 109.30 | 107.60 | % | 0.69 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 160.00 | 100.90 | 103.30 | 102.10 | 108.55 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:51 PM EST |
| 165.00 | 95.80 | 99.30 | 97.55 | % | 0.59 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 170.00 | 91.00 | 94.30 | 92.65 | 94.20 | 0.00 | 0.00% | 0.55 | 0 | 141 | 1.45 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 175.00 | 85.90 | 89.40 | 87.65 | 27.50 | 0.00 | 0.00% | 0.50 | 0 | 64 | 1.37 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:51 PM EST |
| 180.00 | 80.90 | 84.40 | 82.65 | 58.40 | 0.00 | 0.00% | 0.46 | 0 | 17 | 1.29 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:51 PM EST |
| 185.00 | 75.90 | 79.40 | 77.65 | 24.30 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.23 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:51 PM EST |
| 190.00 | 70.90 | 74.40 | 72.65 | 74.65 | 0.00 | 0.00% | 0.38 | 0 | 18 | 1.17 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:51 PM EST |
| 195.00 | 66.00 | 69.40 | 67.70 | 60.00 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.09 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:51 PM EST |
| 200.00 | 60.90 | 63.80 | 62.35 | 56.60 | 0.00 | 0.00% | 0.31 | 0 | 267 | 0.90 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 210.00 | 51.00 | 53.90 | 52.45 | 43.70 | 0.00 | 0.00% | 0.25 | 0 | 194 | 0.77 | 1.00 | 0.00 | -0.03 | 9/1/2026 | 9/4/2026 3:59:51 PM EST |
| 220.00 | 41.20 | 44.60 | 42.90 | 41.00 | -2.42 | -5.58% | 0.20 | 1 | 53 | 0.75 | 0.98 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 230.00 | 31.30 | 34.20 | 32.75 | 35.06 | 0.00 | 0.00% | 0.14 | 0 | 205 | 0.63 | 0.94 | 0.00 | -0.11 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 240.00 | 22.30 | 25.60 | 23.95 | 23.59 | -2.19 | -8.50% | 0.10 | 1 | 487 | 0.53 | 0.87 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 250.00 | 14.50 | 17.40 | 15.95 | 15.50 | -2.50 | -13.89% | 0.06 | 4 | 321 | 0.39 | 0.75 | 0.02 | -0.25 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 260.00 | 8.60 | 9.80 | 9.20 | 9.50 | -2.10 | -18.11% | 0.04 | 2 | 455 | 0.38 | 0.57 | 0.02 | -0.29 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 270.00 | 2.75 | 5.10 | 3.93 | 4.69 | -1.51 | -24.36% | 0.01 | 4 | 540 | 0.39 | 0.37 | 0.02 | -0.28 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 280.00 | 1.85 | 4.00 | 2.93 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 597 | 0.42 | 0.22 | 0.01 | -0.23 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 3.20 | 1.60 | 1.20 | -0.40 | -25.00% | 0.01 | 9 | 246 | 0.56 | 0.11 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.55 | -0.30 | -35.30% | 0.00 | 25 | 765 | 0.47 | 0.07 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 310.00 | 0.05 | 1.80 | 0.93 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.51 | 0.04 | 0.00 | -0.07 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.66 | 0.01 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.81 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 9/4/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/4/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/4/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 2.10 | 1.05 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 2.10 | 1.05 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/4/2026 3:59:51 PM EST |
| 440.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:51 PM EST |
| 450.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.63 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:51 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 | 3.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 29 | 3.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 22 | 2.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 9/4/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 2.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/4/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.56 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.47 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 485 | 1.39 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.31 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.23 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 134 | 0.65 | 0.00 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 220.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 506 | 0.47 | -0.02 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 230.00 | 0.25 | 0.85 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 1 | 749 | 0.43 | -0.06 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 240.00 | 0.60 | 1.80 | 1.20 | 1.20 | +0.02 | +1.70% | 0.01 | 3 | 281 | 0.39 | -0.13 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 250.00 | 1.45 | 4.20 | 2.83 | 2.85 | 0.00 | 0.00% | 0.01 | 3 | 187 | 0.37 | -0.25 | 0.02 | -0.25 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 260.00 | 5.00 | 8.40 | 6.70 | 6.10 | +0.04 | +0.66% | 0.03 | 2 | 194 | 0.39 | -0.43 | 0.02 | -0.29 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 270.00 | 10.60 | 13.90 | 12.25 | 12.10 | +0.94 | +8.43% | 0.05 | 42 | 80 | 0.39 | -0.63 | 0.02 | -0.28 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 280.00 | 17.80 | 21.40 | 19.60 | 26.95 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.36 | -0.78 | 0.01 | -0.23 | 9/1/2026 | 9/4/2026 3:59:51 PM EST |
| 290.00 | 27.40 | 30.20 | 28.80 | 29.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.15 | 8/28/2026 | 9/4/2026 3:59:51 PM EST |
| 300.00 | 36.20 | 38.90 | 37.55 | 95.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.11 | 7/2/2026 | 9/4/2026 3:59:51 PM EST |
| 310.00 | 46.00 | 49.40 | 47.70 | 80.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.07 | 5/18/2026 | 9/4/2026 3:59:51 PM EST |
| 320.00 | 55.90 | 59.30 | 57.60 | 59.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.03 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 330.00 | 66.30 | 69.30 | 67.80 | 78.76 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 4/21/2026 | 9/4/2026 3:59:51 PM EST |
| 340.00 | 75.90 | 79.30 | 77.60 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 350.00 | 86.30 | 89.30 | 87.80 | 121.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 9/4/2026 3:59:51 PM EST |
| 360.00 | 96.60 | 99.30 | 97.95 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 370.00 | 106.30 | 109.30 | 107.80 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 380.00 | 116.30 | 119.30 | 117.80 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 390.00 | 126.60 | 129.30 | 127.95 | % | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 400.00 | 135.90 | 139.30 | 137.60 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 410.00 | 146.30 | 149.30 | 147.80 | % | 0.36 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 420.00 | 156.30 | 159.30 | 157.80 | % | 0.38 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 430.00 | 165.90 | 169.30 | 167.60 | % | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 440.00 | 176.30 | 179.30 | 177.80 | % | 0.40 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 450.00 | 186.30 | 189.30 | 187.80 | % | 0.42 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST |