Options Chain for ROYAL GOLD INC COM (RGLD) - $242.00 as of 10/22/2026 12:56:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 76.20 | 80.50 | 78.35 | 80.30 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/22/2026 11:59:00 AM EST |
| 160.00 | 71.00 | 75.50 | 73.25 | 80.00 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:59:00 AM EST |
| 165.00 | 66.30 | 70.40 | 68.35 | % | 0.41 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 10/22/2026 11:59:00 AM EST | |||
| 170.00 | 61.30 | 65.50 | 63.40 | % | 0.37 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 10/22/2026 11:59:00 AM EST | |||
| 175.00 | 56.20 | 60.60 | 58.40 | % | 0.33 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 10/22/2026 11:59:00 AM EST | |||
| 180.00 | 51.40 | 55.70 | 53.55 | 48.52 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.71 | 0.99 | 0.00 | -0.03 | 10/7/2026 | 10/22/2026 11:59:00 AM EST |
| 185.00 | 47.00 | 50.00 | 48.50 | % | 0.26 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 10/22/2026 11:59:00 AM EST | |||
| 190.00 | 42.20 | 45.10 | 43.65 | % | 0.23 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.05 | 10/22/2026 11:59:00 AM EST | |||
| 195.00 | 37.60 | 40.40 | 39.00 | 44.69 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.57 | 0.95 | 0.00 | -0.07 | 9/30/2026 | 10/22/2026 11:59:00 AM EST |
| 200.00 | 32.90 | 35.50 | 34.20 | 36.70 | +1.60 | +4.56% | 0.17 | 2 | 6 | 0.53 | 0.93 | 0.01 | -0.08 | 10/22/2026 | 10/22/2026 11:59:00 AM EST |
| 210.00 | 24.00 | 27.20 | 25.60 | 28.70 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.35 | 0.85 | 0.01 | -0.13 | 10/19/2026 | 10/22/2026 11:59:00 AM EST |
| 220.00 | 16.80 | 19.10 | 17.95 | 20.20 | -4.78 | -19.14% | 0.08 | 2 | 9 | 0.37 | 0.74 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 11:59:00 AM EST |
| 230.00 | 11.20 | 12.90 | 12.05 | 15.20 | 0.00 | 0.00% | 0.05 | 0 | 147 | 0.37 | 0.59 | 0.02 | -0.18 | 10/16/2026 | 10/22/2026 11:59:00 AM EST |
| 240.00 | 6.60 | 8.30 | 7.45 | 8.10 | -4.00 | -33.06% | 0.03 | 14 | 289 | 0.38 | 0.44 | 0.02 | -0.18 | 10/22/2026 | 10/22/2026 11:59:00 AM EST |
| 250.00 | 3.70 | 5.10 | 4.40 | 6.03 | 0.00 | 0.00% | 0.02 | 0 | 332 | 0.38 | 0.30 | 0.01 | -0.16 | 10/21/2026 | 10/22/2026 11:59:00 AM EST |
| 260.00 | 1.75 | 3.20 | 2.48 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.39 | 0.19 | 0.01 | -0.13 | 10/21/2026 | 10/22/2026 11:59:00 AM EST |
| 270.00 | 0.75 | 2.80 | 1.78 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.42 | 0.12 | 0.01 | -0.09 | 10/21/2026 | 10/22/2026 11:59:00 AM EST |
| 280.00 | 0.30 | 1.40 | 0.85 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.40 | 0.07 | 0.00 | -0.06 | 10/21/2026 | 10/22/2026 11:59:00 AM EST |
| 290.00 | 0.30 | 2.55 | 1.43 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.51 | 0.04 | 0.00 | -0.04 | 10/21/2026 | 10/22/2026 11:59:00 AM EST |
| 300.00 | 0.05 | 2.40 | 1.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | 0.02 | 0.00 | -0.02 | 10/21/2026 | 10/22/2026 11:59:00 AM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/22/2026 11:59:00 AM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.63 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/22/2026 11:59:00 AM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/22/2026 11:59:00 AM EST |
| 340.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.65 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/22/2026 11:59:00 AM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:00 AM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/22/2026 11:59:00 AM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/22/2026 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/22/2026 11:59:00 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:00 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/22/2026 11:59:00 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 10/22/2026 11:59:00 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 10/22/2026 11:59:00 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 10/22/2026 11:59:00 AM EST | |||
| 185.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.04 | 10/22/2026 11:59:00 AM EST | |||
| 190.00 | 0.00 | 0.80 | 0.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | -0.03 | 0.00 | -0.05 | 10/8/2026 | 10/22/2026 11:59:00 AM EST |
| 195.00 | 0.30 | 1.20 | 0.75 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.05 | 0.00 | -0.07 | 10/14/2026 | 10/22/2026 11:59:00 AM EST |
| 200.00 | 0.80 | 1.25 | 1.03 | 1.05 | +0.45 | +75.00% | 0.01 | 22 | 76 | 0.40 | -0.07 | 0.01 | -0.08 | 10/22/2026 | 10/22/2026 11:59:00 AM EST |
| 210.00 | 1.90 | 2.50 | 2.20 | 2.15 | +0.58 | +36.95% | 0.01 | 1 | 188 | 0.41 | -0.15 | 0.01 | -0.13 | 10/22/2026 | 10/22/2026 11:59:00 AM EST |
| 220.00 | 3.90 | 5.20 | 4.55 | 4.75 | +1.95 | +69.65% | 0.02 | 34 | 306 | 0.40 | -0.26 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 11:59:00 AM EST |
| 230.00 | 7.70 | 8.90 | 8.30 | 8.16 | +2.99 | +57.84% | 0.04 | 34 | 87 | 0.39 | -0.41 | 0.02 | -0.18 | 10/22/2026 | 10/22/2026 11:59:00 AM EST |
| 240.00 | 12.80 | 14.80 | 13.80 | 13.58 | +3.88 | +40.00% | 0.06 | 40 | 191 | 0.39 | -0.56 | 0.02 | -0.18 | 10/22/2026 | 10/22/2026 11:59:00 AM EST |
| 250.00 | 19.50 | 21.70 | 20.60 | 14.40 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.39 | -0.70 | 0.01 | -0.16 | 10/21/2026 | 10/22/2026 11:59:00 AM EST |
| 260.00 | 27.40 | 30.10 | 28.75 | 27.74 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.40 | -0.81 | 0.01 | -0.13 | 10/13/2026 | 10/22/2026 11:59:00 AM EST |
| 270.00 | 36.40 | 39.50 | 37.95 | 32.00 | +1.80 | +5.96% | 0.14 | 15 | 57 | 0.51 | -0.88 | 0.01 | -0.09 | 10/22/2026 | 10/22/2026 11:59:00 AM EST |
| 280.00 | 46.40 | 49.10 | 47.75 | 47.31 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.56 | -0.93 | 0.00 | -0.06 | 10/15/2026 | 10/22/2026 11:59:00 AM EST |
| 290.00 | 56.00 | 58.90 | 57.45 | 56.37 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.65 | -0.96 | 0.00 | -0.04 | 10/15/2026 | 10/22/2026 11:59:00 AM EST |
| 300.00 | 65.20 | 69.40 | 67.30 | % | 0.22 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 10/22/2026 11:59:00 AM EST | |||
| 310.00 | 75.20 | 79.40 | 77.30 | % | 0.25 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 10/22/2026 11:59:00 AM EST | |||
| 320.00 | 85.20 | 89.30 | 87.25 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 10/22/2026 11:59:00 AM EST | |||
| 330.00 | 95.20 | 99.20 | 97.20 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:00 AM EST | |||
| 340.00 | 105.20 | 109.40 | 107.30 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:00 AM EST | |||
| 350.00 | 115.20 | 119.40 | 117.30 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:00 AM EST | |||
| 360.00 | 125.20 | 129.40 | 127.30 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:00 AM EST | |||
| 370.00 | 135.20 | 139.40 | 137.30 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:00 AM EST |