Options Chain for ROYAL BK CDA COM (RY) - $191.22 as of 10/8/2026 7:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 78.60 | 82.60 | 80.60 | % | 0.73 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 115.00 | 73.60 | 77.60 | 75.60 | % | 0.66 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 120.00 | 68.60 | 72.60 | 70.60 | % | 0.59 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 125.00 | 63.50 | 67.60 | 65.55 | % | 0.52 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 130.00 | 58.60 | 62.70 | 60.65 | 76.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 10/8/2026 4:00:09 PM EST |
| 135.00 | 53.70 | 57.70 | 55.70 | % | 0.41 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 140.00 | 49.00 | 52.70 | 50.85 | 63.41 | 0.00 | 0.00% | 0.36 | 0 | 32 | 1.66 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/8/2026 4:00:09 PM EST |
| 145.00 | 43.60 | 47.70 | 45.65 | 55.94 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:09 PM EST |
| 150.00 | 38.70 | 42.70 | 40.70 | 42.56 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.36 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 10/8/2026 4:00:09 PM EST |
| 155.00 | 33.70 | 37.70 | 35.70 | 55.50 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.22 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/8/2026 4:00:09 PM EST |
| 160.00 | 28.70 | 32.70 | 30.70 | 41.30 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/8/2026 4:00:09 PM EST |
| 165.00 | 23.70 | 27.70 | 25.70 | 45.10 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.94 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 10/8/2026 4:00:09 PM EST |
| 170.00 | 18.70 | 22.80 | 20.75 | 24.00 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.82 | 0.97 | 0.01 | -0.10 | 10/1/2026 | 10/8/2026 4:00:09 PM EST |
| 175.00 | 13.80 | 17.80 | 15.80 | 31.71 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.68 | 0.93 | 0.01 | -0.14 | 9/21/2026 | 10/8/2026 4:00:09 PM EST |
| 180.00 | 9.10 | 12.20 | 10.65 | 17.25 | 0.00 | 0.00% | 0.06 | 0 | 113 | 0.46 | 0.86 | 0.02 | -0.20 | 10/6/2026 | 10/8/2026 4:00:09 PM EST |
| 185.00 | 5.30 | 7.60 | 6.45 | 5.85 | -4.35 | -42.65% | 0.03 | 2 | 306 | 0.36 | 0.74 | 0.03 | -0.23 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 190.00 | 2.30 | 4.70 | 3.50 | 2.80 | -0.90 | -24.33% | 0.02 | 12 | 74 | 0.27 | 0.55 | 0.05 | -0.23 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 195.00 | 0.05 | 2.25 | 1.15 | 0.80 | -0.65 | -44.83% | 0.01 | 4 | 130 | 0.22 | 0.30 | 0.05 | -0.18 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 200.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.10 | -33.34% | 0.00 | 3 | 400 | 0.20 | 0.13 | 0.03 | -0.11 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.44 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,435 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.82 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.98 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/8/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/8/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3,000 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 10/8/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/8/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/8/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/8/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.42 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/8/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,004 | 1.05 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 93 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.81 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 10/8/2026 4:00:09 PM EST |
| 170.00 | 0.05 | 0.40 | 0.23 | 0.12 | -0.13 | -52.00% | 0.00 | 4 | 100 | 0.44 | -0.03 | 0.01 | -0.10 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 175.00 | 0.10 | 0.35 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.36 | -0.07 | 0.01 | -0.14 | 10/2/2026 | 10/8/2026 4:00:09 PM EST |
| 180.00 | 0.05 | 0.55 | 0.30 | 0.32 | +0.02 | +6.67% | 0.00 | 33 | 110 | 0.27 | -0.14 | 0.02 | -0.20 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 185.00 | 0.05 | 1.15 | 0.60 | 0.69 | +0.17 | +32.70% | 0.00 | 6 | 110 | 0.21 | -0.26 | 0.03 | -0.23 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 190.00 | 1.90 | 4.00 | 2.95 | 1.85 | +0.55 | +42.31% | 0.02 | 240 | 150 | 0.29 | -0.45 | 0.05 | -0.23 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 195.00 | 2.95 | 7.00 | 4.98 | 4.55 | +0.05 | +1.12% | 0.03 | 6 | 315 | 0.40 | -0.70 | 0.05 | -0.18 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 200.00 | 8.20 | 11.10 | 9.65 | 8.80 | +0.69 | +8.51% | 0.05 | 4 | 253 | 0.45 | -0.87 | 0.03 | -0.11 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 210.00 | 17.70 | 21.50 | 19.60 | 14.51 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.74 | -0.99 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 4:00:09 PM EST |
| 220.00 | 27.50 | 31.50 | 29.50 | 16.63 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 4:00:09 PM EST |
| 230.00 | 37.50 | 41.50 | 39.50 | 23.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/8/2026 4:00:09 PM EST |
| 240.00 | 47.50 | 51.30 | 49.40 | 27.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/8/2026 4:00:09 PM EST |
| 250.00 | 57.50 | 61.50 | 59.50 | 40.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/8/2026 4:00:09 PM EST |