Options Chain for ROYAL GOLD INC COM (RGLD) - $234.35 as of 10/6/2026 8:25:36 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 | 78.40 | 82.40 | 80.40 | % | 0.52 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 10/6/2026 3:59:54 PM EST | |||
| 160.00 | 73.50 | 77.40 | 75.45 | % | 0.47 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 10/6/2026 3:59:54 PM EST | |||
| 165.00 | 68.40 | 72.50 | 70.45 | % | 0.43 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 10/6/2026 3:59:54 PM EST | |||
| 170.00 | 63.50 | 67.50 | 65.50 | % | 0.39 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 10/6/2026 3:59:54 PM EST | |||
| 175.00 | 59.40 | 62.50 | 60.95 | % | 0.35 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 10/6/2026 3:59:54 PM EST | |||
| 180.00 | 54.40 | 57.60 | 56.00 | 55.65 | % | 0.31 | 5 | 0 | 0.63 | 0.97 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 3:59:54 PM EST | |
| 185.00 | 49.40 | 52.90 | 51.15 | % | 0.28 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.05 | 10/6/2026 3:59:54 PM EST | |||
| 190.00 | 44.30 | 48.30 | 46.30 | % | 0.24 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.07 | 10/6/2026 3:59:54 PM EST | |||
| 195.00 | 40.20 | 43.60 | 41.90 | 44.69 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.47 | 0.92 | 0.00 | -0.10 | 9/30/2026 | 10/6/2026 3:59:54 PM EST |
| 200.00 | 36.10 | 39.10 | 37.60 | 37.30 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.45 | 0.89 | 0.01 | -0.12 | 10/2/2026 | 10/6/2026 3:59:54 PM EST |
| 210.00 | 27.10 | 30.80 | 28.95 | 28.20 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.32 | 0.82 | 0.01 | -0.14 | 10/5/2026 | 10/6/2026 3:59:54 PM EST |
| 220.00 | 20.70 | 23.30 | 22.00 | % | 0.10 | 0 | 0 | 0.37 | 0.73 | 0.01 | -0.16 | 10/6/2026 3:59:54 PM EST | |||
| 230.00 | 14.10 | 17.30 | 15.70 | 14.55 | -4.23 | -22.53% | 0.07 | 2 | 8 | 0.37 | 0.61 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 240.00 | 9.30 | 12.50 | 10.90 | 9.60 | -1.52 | -13.67% | 0.05 | 6 | 9 | 0.38 | 0.48 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 250.00 | 6.30 | 7.70 | 7.00 | 7.00 | -0.58 | -7.66% | 0.03 | 24 | 8 | 0.37 | 0.36 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 260.00 | 2.70 | 6.40 | 4.55 | 4.60 | -0.03 | -0.65% | 0.02 | 51 | 26 | 0.38 | 0.26 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 270.00 | 1.90 | 4.30 | 3.10 | 3.10 | +0.72 | +30.26% | 0.01 | 3 | 26 | 0.39 | 0.18 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 280.00 | 0.95 | 2.30 | 1.63 | 2.35 | -0.95 | -28.79% | 0.01 | 6 | 31 | 0.38 | 0.12 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 290.00 | 0.30 | 2.05 | 1.18 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.38 | 0.08 | 0.00 | -0.06 | 10/5/2026 | 10/6/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 2.05 | 1.03 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | 0.05 | 0.00 | -0.04 | 9/30/2026 | 10/6/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 2.65 | 1.33 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.03 | 0.00 | -0.02 | 9/28/2026 | 10/6/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 2.40 | 1.20 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.02 | 0.00 | -0.01 | 9/22/2026 | 10/6/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 10/6/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 0.40 | 0.20 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.52 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:54 PM EST | |||
| 360.00 | 0.00 | 1.95 | 0.98 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.86 | 0.00 | 0.00 | -0.02 | 9/18/2026 | 10/6/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 10/6/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 10/6/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 10/6/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.04 | 10/6/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.05 | 10/6/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.05 | 10/6/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.85 | 1.43 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.06 | 0.00 | -0.07 | 9/28/2026 | 10/6/2026 3:59:54 PM EST |
| 195.00 | 0.75 | 3.10 | 1.93 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.00 | -0.10 | 10/6/2026 3:59:54 PM EST | |||
| 200.00 | 1.10 | 2.70 | 1.90 | 2.05 | +0.90 | +78.27% | 0.01 | 1 | 5 | 0.41 | -0.11 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 210.00 | 2.05 | 3.40 | 2.73 | 3.14 | -0.86 | -21.50% | 0.01 | 3 | 99 | 0.37 | -0.18 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 220.00 | 4.30 | 7.80 | 6.05 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.40 | -0.27 | 0.01 | -0.16 | 10/5/2026 | 10/6/2026 3:59:54 PM EST |
| 230.00 | 8.20 | 10.50 | 9.35 | 10.30 | -0.03 | -0.29% | 0.04 | 2 | 45 | 0.38 | -0.39 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 240.00 | 13.00 | 15.50 | 14.25 | 15.14 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.37 | -0.52 | 0.01 | -0.16 | 10/5/2026 | 10/6/2026 3:59:54 PM EST |
| 250.00 | 19.80 | 23.40 | 21.60 | 21.17 | -0.85 | -3.86% | 0.09 | 10 | 30 | 0.40 | -0.64 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 260.00 | 27.40 | 30.80 | 29.10 | 30.05 | +4.95 | +19.73% | 0.11 | 1 | 1 | 0.40 | -0.74 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 270.00 | 35.50 | 39.10 | 37.30 | 31.40 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.47 | -0.82 | 0.01 | -0.10 | 9/28/2026 | 10/6/2026 3:59:54 PM EST |
| 280.00 | 44.60 | 48.40 | 46.50 | 46.39 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.51 | -0.88 | 0.01 | -0.08 | 10/5/2026 | 10/6/2026 3:59:54 PM EST |
| 290.00 | 54.10 | 57.80 | 55.95 | 56.55 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.54 | -0.92 | 0.00 | -0.06 | 10/5/2026 | 10/6/2026 3:59:54 PM EST |
| 300.00 | 63.70 | 67.70 | 65.70 | % | 0.22 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.04 | 10/6/2026 3:59:54 PM EST | |||
| 310.00 | 73.60 | 77.50 | 75.55 | % | 0.24 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 10/6/2026 3:59:54 PM EST | |||
| 320.00 | 83.60 | 87.50 | 85.55 | % | 0.27 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 10/6/2026 3:59:54 PM EST | |||
| 330.00 | 93.60 | 97.30 | 95.45 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/6/2026 3:59:54 PM EST | |||
| 340.00 | 103.60 | 107.40 | 105.50 | % | 0.31 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/6/2026 3:59:54 PM EST | |||
| 350.00 | 113.60 | 117.50 | 115.55 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:54 PM EST | |||
| 360.00 | 123.60 | 127.30 | 125.45 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:54 PM EST | |||
| 370.00 | 133.60 | 137.50 | 135.55 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:54 PM EST |