Options Chain for ROYAL GOLD INC COM (RGLD) - $262.11 as of 9/7/2026 8:52:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 140.50 | 144.40 | 142.45 | % | 1.19 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 125.00 | 135.60 | 139.50 | 137.55 | % | 1.10 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 130.00 | 130.60 | 134.50 | 132.55 | % | 1.02 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 135.00 | 125.80 | 129.50 | 127.65 | % | 0.95 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 140.00 | 121.00 | 124.50 | 122.75 | % | 0.88 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 145.00 | 116.00 | 119.50 | 117.75 | % | 0.81 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 150.00 | 111.00 | 114.30 | 112.65 | % | 0.75 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 155.00 | 106.10 | 109.60 | 107.85 | % | 0.70 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 160.00 | 101.10 | 104.60 | 102.85 | 108.95 | 0.00 | 0.00% | 0.64 | 0 | 31 | 0.86 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:51 PM EST |
| 165.00 | 96.00 | 99.60 | 97.80 | 37.00 | 0.00 | 0.00% | 0.59 | 0 | 7 | 0.93 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 9/4/2026 3:59:51 PM EST |
| 170.00 | 91.10 | 94.40 | 92.75 | 65.62 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 9/4/2026 3:59:51 PM EST |
| 175.00 | 86.20 | 89.40 | 87.80 | 29.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.01 | 7/29/2026 | 9/4/2026 3:59:51 PM EST |
| 180.00 | 81.20 | 84.40 | 82.80 | 52.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:51 PM EST |
| 185.00 | 76.20 | 79.50 | 77.85 | 22.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 7/28/2026 | 9/4/2026 3:59:51 PM EST |
| 190.00 | 71.40 | 74.80 | 73.10 | 64.90 | 0.00 | 0.00% | 0.38 | 0 | 30 | 0.71 | 0.99 | 0.00 | -0.02 | 8/20/2026 | 9/4/2026 3:59:51 PM EST |
| 195.00 | 66.50 | 69.90 | 68.20 | 69.75 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.67 | 0.98 | 0.00 | -0.03 | 8/24/2026 | 9/4/2026 3:59:51 PM EST |
| 200.00 | 61.50 | 65.00 | 63.25 | 62.30 | +4.80 | +8.35% | 0.32 | 2 | 54 | 0.67 | 0.96 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 210.00 | 51.90 | 55.40 | 53.65 | 55.20 | -6.00 | -9.81% | 0.26 | 2 | 20 | 0.55 | 0.94 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 220.00 | 42.70 | 46.10 | 44.40 | 43.00 | -3.20 | -6.93% | 0.20 | 4 | 39 | 0.54 | 0.90 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 230.00 | 33.90 | 37.70 | 35.80 | 34.40 | +3.50 | +11.33% | 0.16 | 1 | 43 | 0.42 | 0.84 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 240.00 | 26.00 | 29.60 | 27.80 | 29.60 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.41 | 0.77 | 0.01 | -0.12 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 250.00 | 19.60 | 23.10 | 21.35 | 21.45 | +5.50 | +34.49% | 0.09 | 1 | 86 | 0.42 | 0.67 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 260.00 | 13.30 | 16.90 | 15.10 | 12.96 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.39 | 0.55 | 0.01 | -0.15 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 270.00 | 9.70 | 10.80 | 10.25 | 12.08 | 0.00 | 0.00% | 0.04 | 0 | 252 | 0.38 | 0.43 | 0.01 | -0.16 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 280.00 | 5.30 | 8.90 | 7.10 | 7.07 | -0.43 | -5.74% | 0.03 | 1 | 153 | 0.39 | 0.33 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 290.00 | 3.70 | 6.50 | 5.10 | 5.63 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.40 | 0.24 | 0.01 | -0.13 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 300.00 | 2.25 | 5.00 | 3.63 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.41 | 0.18 | 0.01 | -0.11 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 310.00 | 2.30 | 4.00 | 3.15 | 2.35 | -0.04 | -1.68% | 0.01 | 1 | 397 | 0.45 | 0.13 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 320.00 | 0.45 | 2.60 | 1.53 | 1.60 | -0.42 | -20.80% | 0.00 | 5 | 52 | 0.40 | 0.10 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 330.00 | 0.25 | 2.40 | 1.33 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.43 | 0.07 | 0.00 | -0.06 | 8/28/2026 | 9/4/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 1.90 | 0.95 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.04 | 0.00 | -0.04 | 6/24/2026 | 9/4/2026 3:59:51 PM EST |
| 350.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 5 | 53 | 0.45 | 0.03 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.02 | 0.00 | -0.02 | 6/4/2026 | 9/4/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 2.45 | 1.23 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 9/4/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 2.35 | 1.18 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 9/4/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 9/4/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 1.90 | 0.95 | 0.10 | -0.90 | -90.00% | 0.00 | 1 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 2.20 | 1.10 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 9/4/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.86 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/4/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/4/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.01 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 1.90 | 0.95 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.92 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 9/4/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 9/4/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.86 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 9/4/2026 3:59:51 PM EST |
| 180.00 | 0.05 | 0.95 | 0.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.77 | -0.01 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 1.55 | 0.78 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.66 | -0.01 | 0.00 | -0.02 | 8/25/2026 | 9/4/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.80 | 0.40 | 0.50 | +0.02 | +4.17% | 0.00 | 6 | 31 | 0.53 | -0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 200.00 | 0.10 | 0.80 | 0.45 | 0.65 | -0.10 | -13.34% | 0.00 | 6 | 90 | 0.42 | -0.04 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 1.55 | 0.78 | 0.75 | -0.05 | -6.25% | 0.00 | 7 | 50 | 0.49 | -0.06 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 220.00 | 1.30 | 2.80 | 2.05 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.43 | -0.10 | 0.00 | -0.07 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 230.00 | 1.90 | 3.00 | 2.45 | 2.60 | -0.11 | -4.06% | 0.01 | 10 | 220 | 0.37 | -0.16 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 240.00 | 3.20 | 5.40 | 4.30 | 4.75 | +0.15 | +3.27% | 0.02 | 9 | 25 | 0.36 | -0.23 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 250.00 | 6.30 | 9.90 | 8.10 | 7.78 | -2.90 | -27.16% | 0.03 | 3 | 89 | 0.39 | -0.33 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 260.00 | 10.50 | 14.10 | 12.30 | 12.00 | -0.22 | -1.80% | 0.05 | 3 | 39 | 0.38 | -0.45 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 270.00 | 16.60 | 18.90 | 17.75 | 17.50 | -0.10 | -0.57% | 0.07 | 5 | 157 | 0.38 | -0.57 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 280.00 | 22.50 | 26.00 | 24.25 | 27.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.38 | -0.67 | 0.01 | -0.15 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 290.00 | 30.10 | 33.40 | 31.75 | 86.48 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.37 | -0.76 | 0.01 | -0.13 | 7/1/2026 | 9/4/2026 3:59:51 PM EST |
| 300.00 | 38.60 | 41.40 | 40.00 | 99.42 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.11 | 6/24/2026 | 9/4/2026 3:59:51 PM EST |
| 310.00 | 47.60 | 51.10 | 49.35 | 85.32 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.09 | 5/15/2026 | 9/4/2026 3:59:51 PM EST |
| 320.00 | 56.90 | 60.00 | 58.45 | 63.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | -0.90 | 0.00 | -0.08 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 330.00 | 66.40 | 69.90 | 68.15 | % | 0.21 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.06 | 9/4/2026 3:59:51 PM EST | |||
| 340.00 | 76.50 | 79.60 | 78.05 | 82.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.04 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 350.00 | 86.00 | 89.40 | 87.70 | % | 0.25 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.04 | 9/4/2026 3:59:51 PM EST | |||
| 360.00 | 95.90 | 99.40 | 97.65 | % | 0.27 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 9/4/2026 3:59:51 PM EST | |||
| 370.00 | 105.60 | 109.80 | 107.70 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:51 PM EST | |||
| 380.00 | 116.20 | 119.50 | 117.85 | % | 0.31 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:51 PM EST | |||
| 390.00 | 125.90 | 129.30 | 127.60 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 9/4/2026 3:59:51 PM EST | |||
| 400.00 | 136.20 | 139.40 | 137.80 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 410.00 | 146.20 | 149.30 | 147.75 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 420.00 | 156.20 | 159.30 | 157.75 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST |