Options Chain for ROYAL GOLD INC COM (RGLD) - $265.15 as of 4/10/2026 5:14:52 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 | 168.10 | 171.50 | 169.80 | % | 1.79 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 100.00 | 163.20 | 166.50 | 164.85 | 136.02 | 0.00 | 0.00% | 1.65 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:08 AM EST |
| 105.00 | 158.10 | 161.60 | 159.85 | % | 1.52 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 110.00 | 153.30 | 156.60 | 154.95 | % | 1.41 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 115.00 | 148.10 | 151.60 | 149.85 | % | 1.30 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 120.00 | 143.20 | 146.60 | 144.90 | % | 1.21 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 125.00 | 138.30 | 141.60 | 139.95 | % | 1.12 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 130.00 | 133.30 | 136.60 | 134.95 | % | 1.04 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 135.00 | 128.30 | 131.60 | 129.95 | % | 0.96 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 140.00 | 123.30 | 126.60 | 124.95 | 128.10 | 0.00 | 0.00% | 0.89 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:08 AM EST |
| 145.00 | 118.30 | 121.70 | 120.00 | % | 0.83 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 150.00 | 113.30 | 116.60 | 114.95 | 89.65 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:59:08 AM EST |
| 155.00 | 108.30 | 111.60 | 109.95 | % | 0.71 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 160.00 | 103.30 | 106.60 | 104.95 | 107.30 | 0.00 | 0.00% | 0.66 | 0 | 7 | 3.04 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:08 AM EST |
| 165.00 | 98.40 | 101.60 | 100.00 | % | 0.61 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 170.00 | 93.30 | 96.60 | 94.95 | 52.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:59:08 AM EST |
| 175.00 | 88.20 | 91.60 | 89.90 | 59.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:08 AM EST |
| 180.00 | 83.40 | 86.70 | 85.05 | 57.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:59:08 AM EST |
| 185.00 | 78.20 | 81.70 | 79.95 | 75.49 | 0.00 | 0.00% | 0.43 | 0 | 8 | 2.30 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:08 AM EST |
| 190.00 | 73.20 | 76.70 | 74.95 | 79.30 | 0.00 | 0.00% | 0.39 | 0 | 41 | 2.16 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:08 AM EST |
| 195.00 | 68.40 | 71.70 | 70.05 | 47.52 | 0.00 | 0.00% | 0.36 | 0 | 43 | 2.09 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:59:08 AM EST |
| 200.00 | 63.50 | 66.70 | 65.10 | 62.05 | 0.00 | 0.00% | 0.33 | 0 | 336 | 1.89 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:08 AM EST |
| 210.00 | 54.00 | 57.00 | 55.50 | 28.85 | 0.00 | 0.00% | 0.26 | 0 | 79 | 1.65 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:59:08 AM EST |
| 220.00 | 43.50 | 46.90 | 45.20 | 49.12 | 0.00 | 0.00% | 0.21 | 0 | 117 | 1.42 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/13/2026 9:59:08 AM EST |
| 230.00 | 33.60 | 37.00 | 35.30 | 36.00 | 0.00 | 0.00% | 0.15 | 0 | 194 | 1.20 | 0.99 | 0.00 | -0.07 | 4/10/2026 | 4/13/2026 9:59:08 AM EST |
| 240.00 | 24.40 | 27.30 | 25.85 | 30.00 | 0.00 | 0.00% | 0.11 | 0 | 244 | 1.01 | 0.95 | 0.01 | -0.19 | 4/8/2026 | 4/13/2026 9:59:08 AM EST |
| 250.00 | 15.20 | 18.00 | 16.60 | 16.60 | -3.90 | -19.03% | 0.07 | 1 | 473 | 0.80 | 0.85 | 0.02 | -0.40 | 4/13/2026 | 4/13/2026 9:59:08 AM EST |
| 260.00 | 7.40 | 10.80 | 9.10 | 8.85 | -1.37 | -13.41% | 0.03 | 2 | 219 | 0.55 | 0.65 | 0.02 | -0.63 | 4/13/2026 | 4/13/2026 9:59:08 AM EST |
| 270.00 | 3.00 | 4.30 | 3.65 | 3.70 | -1.20 | -24.49% | 0.01 | 11 | 360 | 0.49 | 0.38 | 0.03 | -0.65 | 4/13/2026 | 4/13/2026 9:59:08 AM EST |
| 280.00 | 0.80 | 1.45 | 1.13 | 1.13 | -0.87 | -43.50% | 0.00 | 2 | 311 | 0.49 | 0.17 | 0.02 | -0.42 | 4/13/2026 | 4/13/2026 9:59:08 AM EST |
| 290.00 | 0.15 | 0.90 | 0.53 | 0.42 | -0.28 | -40.00% | 0.00 | 7 | 173 | 0.52 | 0.05 | 0.01 | -0.18 | 4/13/2026 | 4/13/2026 9:59:08 AM EST |
| 300.00 | 0.05 | 0.55 | 0.30 | 0.20 | -0.18 | -47.37% | 0.00 | 1 | 1,207 | 0.61 | 0.01 | 0.00 | -0.05 | 4/13/2026 | 4/13/2026 9:59:08 AM EST |
| 310.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.85 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 9:59:08 AM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:08 AM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.21 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:08 AM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.33 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:59:08 AM EST |
| 350.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 32 | 1.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 360.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:08 AM EST |
| 370.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 16 | 1.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 380.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 13 | 1.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 390.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 400.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.73 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:08 AM EST |
| 410.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:08 AM EST |
| 420.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 430.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 440.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 29 | 2.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 135.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 10 | 3.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 3.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 145.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 11 | 2.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.67 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:08 AM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.53 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:08 AM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 35 | 2.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 165.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:08 AM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:08 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:08 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.05 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:08 AM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:08 AM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:08 AM EST |
| 195.00 | 0.05 | 0.35 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:08 AM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:08 AM EST |
| 210.00 | 0.05 | 0.45 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:08 AM EST |
| 220.00 | 0.05 | 0.55 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 475 | 1.05 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 9:59:08 AM EST |
| 230.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.05 | -14.29% | 0.00 | 17 | 201 | 0.86 | -0.01 | 0.00 | -0.07 | 4/13/2026 | 4/13/2026 9:59:08 AM EST |
| 240.00 | 0.35 | 1.10 | 0.73 | 0.73 | -0.32 | -30.48% | 0.00 | 2 | 214 | 0.67 | -0.05 | 0.01 | -0.19 | 4/13/2026 | 4/13/2026 9:59:08 AM EST |
| 250.00 | 1.05 | 2.15 | 1.60 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.59 | -0.15 | 0.02 | -0.40 | 4/10/2026 | 4/13/2026 9:59:08 AM EST |
| 260.00 | 3.00 | 4.00 | 3.50 | 3.95 | +0.15 | +3.95% | 0.01 | 15 | 178 | 0.55 | -0.35 | 0.02 | -0.63 | 4/13/2026 | 4/13/2026 9:59:08 AM EST |
| 270.00 | 7.30 | 9.60 | 8.45 | 8.94 | +0.94 | +11.75% | 0.03 | 19 | 516 | 0.49 | -0.62 | 0.03 | -0.65 | 4/13/2026 | 4/13/2026 9:59:08 AM EST |
| 280.00 | 14.40 | 17.50 | 15.95 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 92 | 0.71 | -0.83 | 0.02 | -0.42 | 4/10/2026 | 4/13/2026 9:59:08 AM EST |
| 290.00 | 23.80 | 26.80 | 25.30 | 25.60 | +1.31 | +5.40% | 0.09 | 3 | 35 | 0.85 | -0.95 | 0.01 | -0.18 | 4/13/2026 | 4/13/2026 9:59:08 AM EST |
| 300.00 | 33.60 | 36.60 | 35.10 | 65.87 | 0.00 | 0.00% | 0.12 | 0 | 64 | 1.01 | -0.99 | 0.00 | -0.05 | 3/26/2026 | 4/13/2026 9:59:08 AM EST |
| 310.00 | 43.50 | 46.70 | 45.10 | % | 0.15 | 0 | 1 | 1.24 | -1.00 | 0.00 | -0.01 | 4/13/2026 9:59:08 AM EST | |||
| 320.00 | 53.50 | 56.80 | 55.15 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 330.00 | 63.50 | 67.00 | 65.25 | % | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 340.00 | 73.50 | 77.00 | 75.25 | % | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 350.00 | 83.50 | 86.90 | 85.20 | % | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 360.00 | 93.50 | 96.60 | 95.05 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 370.00 | 103.50 | 106.70 | 105.10 | % | 0.28 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 380.00 | 113.50 | 116.80 | 115.15 | % | 0.30 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 390.00 | 123.50 | 126.80 | 125.15 | % | 0.32 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 400.00 | 133.50 | 136.70 | 135.10 | % | 0.34 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 410.00 | 143.50 | 146.70 | 145.10 | % | 0.35 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 420.00 | 153.50 | 156.80 | 155.15 | % | 0.37 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 430.00 | 163.50 | 166.80 | 165.15 | % | 0.38 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 440.00 | 173.50 | 176.90 | 175.20 | % | 0.40 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST |