Options Chain for ROYAL BK CDA COM (RY) - $205.21 as of 8/21/2026 3:18:47 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 | 93.90 | 97.70 | 95.80 | % | 0.87 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 115.00 | 88.60 | 92.70 | 90.65 | % | 0.79 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 120.00 | 83.60 | 87.70 | 85.65 | % | 0.71 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 125.00 | 79.00 | 82.80 | 80.90 | % | 0.65 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 130.00 | 74.10 | 77.80 | 75.95 | 76.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/21/2026 3:59:57 PM EST |
| 135.00 | 69.10 | 72.70 | 70.90 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 140.00 | 64.20 | 68.00 | 66.10 | 74.85 | 0.00 | 0.00% | 0.47 | 0 | 32 | 0.77 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 145.00 | 59.20 | 62.80 | 61.00 | 24.00 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.71 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 8/21/2026 3:59:57 PM EST |
| 150.00 | 54.00 | 58.00 | 56.00 | 42.56 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.66 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 8/21/2026 3:59:57 PM EST |
| 155.00 | 49.40 | 52.90 | 51.15 | 55.50 | 0.00 | 0.00% | 0.33 | 0 | 20 | 0.61 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 8/21/2026 3:59:57 PM EST |
| 160.00 | 44.30 | 48.00 | 46.15 | 41.30 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.56 | 0.99 | 0.00 | -0.02 | 6/10/2026 | 8/21/2026 3:59:57 PM EST |
| 165.00 | 40.10 | 43.10 | 41.60 | 45.10 | 0.00 | 0.00% | 0.25 | 0 | 48 | 0.50 | 0.98 | 0.00 | -0.03 | 7/29/2026 | 8/21/2026 3:59:57 PM EST |
| 170.00 | 34.70 | 38.40 | 36.55 | 48.70 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.45 | 0.97 | 0.00 | -0.04 | 7/16/2026 | 8/21/2026 3:59:57 PM EST |
| 175.00 | 30.20 | 33.60 | 31.90 | 34.19 | 0.00 | 0.00% | 0.18 | 0 | 42 | 0.43 | 0.96 | 0.00 | -0.03 | 7/9/2026 | 8/21/2026 3:59:57 PM EST |
| 180.00 | 25.00 | 28.90 | 26.95 | 35.78 | 0.00 | 0.00% | 0.15 | 0 | 115 | 0.38 | 0.92 | 0.01 | -0.05 | 8/13/2026 | 8/21/2026 3:59:57 PM EST |
| 185.00 | 20.60 | 24.30 | 22.45 | 33.10 | 0.00 | 0.00% | 0.12 | 0 | 524 | 0.22 | 0.89 | 0.01 | -0.06 | 8/14/2026 | 8/21/2026 3:59:57 PM EST |
| 190.00 | 16.30 | 19.60 | 17.95 | 24.97 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.30 | 0.83 | 0.01 | -0.07 | 8/12/2026 | 8/21/2026 3:59:57 PM EST |
| 195.00 | 12.80 | 14.70 | 13.75 | 14.56 | -5.74 | -28.28% | 0.07 | 10 | 86 | 0.20 | 0.77 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 200.00 | 9.20 | 11.10 | 10.15 | 10.89 | -0.08 | -0.73% | 0.05 | 10 | 294 | 0.20 | 0.68 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 210.00 | 4.10 | 5.90 | 5.00 | 4.90 | -0.40 | -7.55% | 0.02 | 8 | 132 | 0.20 | 0.44 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 220.00 | 1.50 | 2.30 | 1.90 | 1.95 | -0.12 | -5.80% | 0.01 | 12 | 713 | 0.19 | 0.29 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 230.00 | 0.15 | 1.50 | 0.83 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.20 | 0.21 | 0.01 | -0.07 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.27 | 0.12 | 0.01 | -0.05 | 8/13/2026 | 8/21/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.07 | 0.01 | -0.03 | 6/16/2026 | 8/21/2026 3:59:57 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 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/21/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 3,000 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/21/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/21/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/21/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.65 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 8/21/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,004 | 0.60 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/21/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.55 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 165.00 | 0.05 | 2.35 | 1.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.37 | -0.02 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 170.00 | 0.10 | 2.45 | 1.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.35 | -0.03 | 0.00 | -0.04 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.42 | -0.04 | 0.00 | -0.03 | 8/4/2026 | 8/21/2026 3:59:57 PM EST |
| 180.00 | 0.10 | 2.10 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.26 | -0.09 | 0.01 | -0.05 | 8/12/2026 | 8/21/2026 3:59:57 PM EST |
| 185.00 | 0.65 | 3.00 | 1.83 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.27 | -0.11 | 0.01 | -0.06 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 190.00 | 0.90 | 2.65 | 1.78 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.23 | -0.17 | 0.01 | -0.07 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 195.00 | 1.30 | 4.10 | 2.70 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.22 | -0.23 | 0.02 | -0.07 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 200.00 | 2.50 | 4.80 | 3.65 | 4.10 | -0.03 | -0.73% | 0.02 | 43 | 123 | 0.20 | -0.32 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 210.00 | 7.70 | 9.40 | 8.55 | 8.70 | +0.50 | +6.10% | 0.04 | 512 | 694 | 0.21 | -0.56 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 220.00 | 14.10 | 17.90 | 16.00 | 16.00 | +6.40 | +66.67% | 0.07 | 5 | 37 | 0.25 | -0.71 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 230.00 | 23.20 | 26.80 | 25.00 | 28.73 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.29 | -0.79 | 0.01 | -0.07 | 6/23/2026 | 8/21/2026 3:59:57 PM EST |
| 240.00 | 33.20 | 37.10 | 35.15 | 27.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.05 | 8/10/2026 | 8/21/2026 3:59:57 PM EST |
| 250.00 | 43.10 | 47.20 | 45.15 | 40.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.03 | 8/4/2026 | 8/21/2026 3:59:57 PM EST |