Options Chain for ROYAL BK CDA COM (RY) - $170.21 as of 1/7/2026 7:46:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 107.30 | 111.50 | 109.40 | 74.10 | 0.00 | 0.00% | 1.82 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 1/7/2026 3:59:53 PM EST |
| 65.00 | 102.40 | 106.50 | 104.45 | % | 1.61 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 70.00 | 97.40 | 101.50 | 99.45 | % | 1.42 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 75.00 | 92.40 | 96.50 | 94.45 | 56.10 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 1/7/2026 3:59:53 PM EST |
| 80.00 | 87.40 | 91.40 | 89.40 | % | 1.12 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 85.00 | 82.40 | 86.40 | 84.40 | % | 0.99 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 90.00 | 77.40 | 81.60 | 79.50 | 42.80 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 1/7/2026 3:59:53 PM EST |
| 95.00 | 72.40 | 76.50 | 74.45 | 39.65 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 1/7/2026 3:59:53 PM EST |
| 100.00 | 67.40 | 71.60 | 69.50 | 67.92 | 0.00 | 0.00% | 0.69 | 0 | 23 | 2.49 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:53 PM EST |
| 105.00 | 62.40 | 66.60 | 64.50 | 13.60 | 0.00 | 0.00% | 0.61 | 0 | 6 | 2.30 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 1/7/2026 3:59:53 PM EST |
| 110.00 | 57.40 | 61.60 | 59.50 | 57.10 | 0.00 | 0.00% | 0.54 | 0 | 68 | 2.12 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:53 PM EST |
| 115.00 | 53.60 | 55.90 | 54.75 | 56.78 | 0.00 | 0.00% | 0.48 | 0 | 234 | 1.74 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 120.00 | 47.40 | 51.60 | 49.50 | 52.45 | 0.00 | 0.00% | 0.41 | 0 | 1,013 | 1.77 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:53 PM EST |
| 125.00 | 42.40 | 46.60 | 44.50 | 46.55 | 0.00 | 0.00% | 0.36 | 0 | 644 | 1.61 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:53 PM EST |
| 130.00 | 39.00 | 41.60 | 40.30 | 39.55 | 0.00 | 0.00% | 0.31 | 0 | 936 | 1.45 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:53 PM EST |
| 135.00 | 32.50 | 36.50 | 34.50 | 36.75 | 0.00 | 0.00% | 0.26 | 0 | 659 | 1.27 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:53 PM EST |
| 140.00 | 28.00 | 30.70 | 29.35 | 30.98 | 0.00 | 0.00% | 0.21 | 0 | 106 | 0.95 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:53 PM EST |
| 145.00 | 22.50 | 26.60 | 24.55 | 26.63 | 0.00 | 0.00% | 0.17 | 0 | 509 | 0.99 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:53 PM EST |
| 150.00 | 18.70 | 20.70 | 19.70 | 24.07 | 0.00 | 0.00% | 0.13 | 0 | 127 | 0.68 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 155.00 | 13.60 | 15.90 | 14.75 | 19.04 | 0.00 | 0.00% | 0.10 | 0 | 386 | 0.58 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 160.00 | 9.20 | 11.00 | 10.10 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 154 | 0.45 | 0.99 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 165.00 | 4.50 | 6.40 | 5.45 | 6.99 | 0.00 | 0.00% | 0.03 | 0 | 412 | 0.34 | 0.89 | 0.05 | -0.08 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 170.00 | 0.75 | 1.55 | 1.15 | 1.55 | -0.70 | -31.12% | 0.01 | 38 | 539 | 0.12 | 0.46 | 0.12 | -0.09 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 175.00 | 0.15 | 0.50 | 0.33 | 0.50 | +0.03 | +6.39% | 0.00 | 5 | 693 | 0.17 | 0.05 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.25 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/7/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 1/7/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.34 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/7/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.16 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.64 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 1/7/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 2.27 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 99 | 3.16 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 1/7/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 1/7/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 545 | 2.52 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.34 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 1/7/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 371 | 2.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.98 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/7/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.81 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/7/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.81 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.38 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.24 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.06 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.79 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.62 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.24 | +0.19 | +380.00% | 0.00 | 2 | 309 | 0.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.31 | -0.01 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 165.00 | 0.25 | 0.60 | 0.43 | 0.53 | -0.02 | -3.64% | 0.00 | 1,191 | 1,268 | 0.18 | -0.11 | 0.05 | -0.08 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 170.00 | 0.90 | 2.20 | 1.55 | 1.83 | +0.33 | +22.00% | 0.01 | 24 | 181 | 0.12 | -0.54 | 0.12 | -0.09 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 175.00 | 5.30 | 6.10 | 5.70 | 5.70 | +1.00 | +21.28% | 0.03 | 30 | 33 | 0.23 | -0.95 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 180.00 | 9.40 | 11.30 | 10.35 | % | 0.06 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 185.00 | 13.80 | 17.80 | 15.80 | % | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST |