Options Chain for ROYAL GOLD INC COM (RGLD) - $271.78 as of 2/20/2026 3:47:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 13.90 | 16.50 | 15.20 | 13.74 | 0.00 | 0.00% | 7.60 | 0 | 4 | 1/16/2026 | EST | ||||
| 3.00 | 12.90 | 15.50 | 14.20 | % | 4.73 | 0 | 0 | EST | |||||||
| 4.00 | 11.90 | 14.50 | 13.20 | % | 3.30 | 0 | 0 | EST | |||||||
| 5.00 | 10.90 | 12.60 | 11.75 | % | 2.35 | 0 | 0 | EST | |||||||
| 6.00 | 10.00 | 12.50 | 11.25 | % | 1.88 | 0 | 0 | EST | |||||||
| 7.00 | 9.00 | 11.50 | 10.25 | % | 1.46 | 0 | 0 | EST | |||||||
| 8.00 | 8.10 | 10.50 | 9.30 | 7.10 | 0.00 | 0.00% | 1.16 | 0 | 9 | 1/12/2026 | EST | ||||
| 9.00 | 7.10 | 9.50 | 8.30 | 2.20 | 0.00 | 0.00% | 0.92 | 0 | 6 | 11/10/2025 | EST | ||||
| 10.00 | 7.00 | 7.50 | 7.25 | 3.70 | 0.00 | 0.00% | 0.72 | 0 | 44 | 12/30/2025 | EST | ||||
| 11.00 | 5.10 | 7.50 | 6.30 | 6.40 | 0.00 | 0.00% | 0.57 | 0 | 220 | 1/23/2026 | EST | ||||
| 12.00 | 4.10 | 6.00 | 5.05 | 4.34 | -0.31 | -6.67% | 0.42 | 1 | 282 | 2/20/2026 | EST | ||||
| 13.00 | 3.20 | 6.10 | 4.65 | 1.50 | 0.00 | 0.00% | 0.36 | 0 | 847 | 1/20/2026 | EST | ||||
| 14.00 | 2.30 | 3.50 | 2.90 | 4.40 | 0.00 | 0.00% | 0.21 | 0 | 123 | 1/28/2026 | EST | ||||
| 15.00 | 1.55 | 3.20 | 2.38 | 1.72 | 0.00 | 0.00% | 0.16 | 0 | 253 | 2/3/2026 | EST | ||||
| 16.00 | 0.90 | 1.85 | 1.38 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 9 | 2/10/2026 | EST | ||||
| 17.00 | 0.45 | 1.25 | 0.85 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 66 | 1/23/2026 | EST | ||||
| 18.00 | 0.40 | 0.70 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 120 | 1/21/2026 | EST | ||||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1/26/2026 | EST | ||||
| 155.00 | 129.20 | 133.10 | 131.15 | 130.20 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:17 PM EST |
| 160.00 | 124.30 | 128.10 | 126.20 | 118.90 | 0.00 | 0.00% | 0.79 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 165.00 | 119.10 | 123.30 | 121.20 | 120.30 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:17 PM EST |
| 170.00 | 114.40 | 118.20 | 116.30 | 104.70 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.27 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 175.00 | 109.30 | 113.40 | 111.35 | 104.00 | 0.00 | 0.00% | 0.64 | 0 | 7 | 1.21 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 180.00 | 104.40 | 108.40 | 106.40 | 96.50 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.17 | 1.00 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 185.00 | 99.50 | 103.30 | 101.40 | 87.70 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 190.00 | 94.60 | 98.50 | 96.55 | 85.50 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.05 | 1.00 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 195.00 | 89.40 | 93.40 | 91.40 | 83.37 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.00 | 0.99 | 0.00 | -0.04 | 2/12/2026 | 2/20/2026 3:59:17 PM EST |
| 200.00 | 84.70 | 88.50 | 86.60 | 78.50 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.96 | 0.99 | 0.00 | -0.04 | 2/13/2026 | 2/20/2026 3:59:17 PM EST |
| 210.00 | 75.60 | 78.40 | 77.00 | 66.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.82 | 0.98 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 220.00 | 65.20 | 68.10 | 66.65 | 44.74 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.77 | 0.95 | 0.00 | -0.11 | 2/5/2026 | 2/20/2026 3:59:17 PM EST |
| 230.00 | 55.70 | 58.60 | 57.15 | 48.10 | +3.08 | +6.85% | 0.25 | 2 | 5 | 0.70 | 0.93 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 240.00 | 46.60 | 49.30 | 47.95 | 47.15 | +12.31 | +35.34% | 0.20 | 2 | 7 | 0.47 | 0.89 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 250.00 | 37.90 | 40.50 | 39.20 | 32.86 | +2.49 | +8.20% | 0.16 | 1 | 45 | 0.47 | 0.85 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 260.00 | 30.50 | 32.90 | 31.70 | 24.25 | +4.62 | +23.54% | 0.12 | 1 | 66 | 0.49 | 0.78 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 270.00 | 23.10 | 25.40 | 24.25 | 24.50 | +9.25 | +60.66% | 0.09 | 35 | 232 | 0.47 | 0.70 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 280.00 | 16.80 | 19.40 | 18.10 | 17.85 | +5.85 | +48.75% | 0.06 | 31 | 430 | 0.46 | 0.60 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 290.00 | 12.00 | 14.50 | 13.25 | 13.20 | +6.04 | +84.36% | 0.05 | 128 | 85 | 0.47 | 0.49 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 300.00 | 8.20 | 9.80 | 9.00 | 9.80 | +4.71 | +92.54% | 0.03 | 48 | 171 | 0.45 | 0.39 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 310.00 | 5.60 | 7.90 | 6.75 | 6.80 | +3.35 | +97.11% | 0.02 | 171 | 88 | 0.48 | 0.30 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 320.00 | 3.60 | 5.30 | 4.45 | 4.80 | +2.50 | +108.70% | 0.01 | 6 | 55 | 0.47 | 0.23 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 330.00 | 2.80 | 3.40 | 3.10 | 3.10 | +1.67 | +116.79% | 0.01 | 124 | 28 | 0.48 | 0.17 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 340.00 | 1.55 | 2.90 | 2.23 | 2.25 | +0.20 | +9.76% | 0.01 | 5 | 46 | 0.49 | 0.12 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 350.00 | 1.15 | 1.75 | 1.45 | 1.10 | -4.60 | -80.71% | 0.00 | 2 | 4 | 0.50 | 0.09 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 360.00 | 0.05 | 2.50 | 1.28 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.06 | 0.00 | -0.09 | 2/17/2026 | 2/20/2026 3:59:17 PM EST |
| 370.00 | 0.35 | 1.15 | 0.75 | 0.92 | +0.28 | +43.75% | 0.00 | 5 | 16 | 0.51 | 0.04 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 380.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.03 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 390.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.03 | 2/20/2026 3:59:17 PM EST | |||
| 400.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.01 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 3:59:17 PM EST |
| 410.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 2/20/2026 3:59:17 PM EST | |||
| 420.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 3:59:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 2 | EST | |||||||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1/13/2026 | EST | ||||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1/27/2026 | EST | ||||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1/12/2026 | EST | ||||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1/26/2026 | EST | ||||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1/8/2026 | EST | ||||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.50 | 0.25 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 30 | 12/3/2025 | EST | ||||
| 16.00 | 0.20 | 0.85 | 0.53 | % | 0.03 | 0 | 0 | EST | |||||||
| 17.00 | 0.55 | 1.40 | 0.98 | % | 0.06 | 0 | 0 | EST | |||||||
| 18.00 | 0.60 | 2.15 | 1.38 | % | 0.08 | 0 | 0 | EST | |||||||
| 20.00 | 1.60 | 4.00 | 2.80 | % | 0.14 | 0 | 0 | EST | |||||||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:17 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:17 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 2/20/2026 3:59:17 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 2/20/2026 3:59:17 PM EST | |||
| 190.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.03 | 2/20/2026 3:59:17 PM EST | |||
| 195.00 | 0.10 | 2.40 | 1.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | -0.01 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 3:59:17 PM EST |
| 200.00 | 0.00 | 1.20 | 0.60 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | -0.01 | 0.00 | -0.04 | 2/9/2026 | 2/20/2026 3:59:17 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.70 | -0.13 | -15.67% | 0.00 | 20 | 31 | 0.71 | -0.02 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 220.00 | 0.25 | 1.30 | 0.78 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.55 | -0.04 | 0.00 | -0.11 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 230.00 | 0.85 | 2.30 | 1.58 | 1.30 | -1.10 | -45.84% | 0.01 | 3 | 116 | 0.57 | -0.07 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 240.00 | 1.45 | 2.00 | 1.73 | 2.33 | -1.27 | -35.28% | 0.01 | 3 | 210 | 0.50 | -0.11 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 250.00 | 2.80 | 4.50 | 3.65 | 3.10 | -2.61 | -45.71% | 0.01 | 204 | 174 | 0.52 | -0.15 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 260.00 | 4.50 | 6.50 | 5.50 | 4.50 | -5.25 | -53.85% | 0.02 | 104 | 77 | 0.51 | -0.22 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 270.00 | 7.10 | 8.60 | 7.85 | 7.80 | -5.28 | -40.37% | 0.03 | 20 | 128 | 0.48 | -0.30 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 280.00 | 10.70 | 13.40 | 12.05 | 11.80 | -8.60 | -42.16% | 0.04 | 57 | 71 | 0.49 | -0.40 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 290.00 | 15.60 | 18.30 | 16.95 | 17.61 | -5.19 | -22.77% | 0.06 | 11 | 19 | 0.48 | -0.51 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 300.00 | 21.90 | 24.30 | 23.10 | 29.27 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.48 | -0.61 | 0.01 | -0.27 | 2/13/2026 | 2/20/2026 3:59:17 PM EST |
| 310.00 | 29.20 | 31.50 | 30.35 | 33.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.49 | -0.70 | 0.01 | -0.24 | 1/29/2026 | 2/20/2026 3:59:17 PM EST |
| 320.00 | 36.90 | 39.40 | 38.15 | 63.78 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.49 | -0.77 | 0.01 | -0.21 | 2/2/2026 | 2/20/2026 3:59:17 PM EST |
| 330.00 | 45.50 | 48.30 | 46.90 | % | 0.14 | 0 | 0 | 0.49 | -0.83 | 0.01 | -0.18 | 2/20/2026 3:59:17 PM EST | |||
| 340.00 | 54.60 | 57.30 | 55.95 | 68.68 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.59 | -0.88 | 0.01 | -0.15 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 350.00 | 64.10 | 67.00 | 65.55 | 77.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.62 | -0.91 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 360.00 | 73.80 | 76.70 | 75.25 | % | 0.21 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.09 | 2/20/2026 3:59:17 PM EST | |||
| 370.00 | 83.60 | 86.50 | 85.05 | % | 0.23 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.07 | 2/20/2026 3:59:17 PM EST | |||
| 380.00 | 92.90 | 96.40 | 94.65 | % | 0.25 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.04 | 2/20/2026 3:59:17 PM EST | |||
| 390.00 | 102.60 | 106.60 | 104.60 | % | 0.27 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.03 | 2/20/2026 3:59:17 PM EST | |||
| 400.00 | 112.40 | 116.60 | 114.50 | 121.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 3:59:17 PM EST |
| 410.00 | 122.50 | 126.50 | 124.50 | % | 0.30 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:17 PM EST | |||
| 420.00 | 132.50 | 136.50 | 134.50 | 142.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.93 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:17 PM EST |