Options Chain for ROYAL BK CDA COM (RY) - $137.88 as of 8/22/2025 8:39:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 71.60 | 75.30 | 73.45 | % | 1.13 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 70.00 | 66.60 | 70.50 | 68.55 | % | 0.98 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 75.00 | 61.70 | 65.50 | 63.60 | % | 0.85 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 80.00 | 56.80 | 60.50 | 58.65 | % | 0.73 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 85.00 | 51.80 | 54.80 | 53.30 | % | 0.63 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 90.00 | 46.80 | 50.00 | 48.40 | 30.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 8/22/2025 3:59:58 PM EST |
| 95.00 | 41.90 | 45.70 | 43.80 | 33.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:58 PM EST |
| 100.00 | 37.00 | 40.00 | 38.50 | 33.93 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.65 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:58 PM EST |
| 105.00 | 32.00 | 35.00 | 33.50 | 26.95 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.57 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:58 PM EST |
| 110.00 | 27.10 | 29.90 | 28.50 | 15.30 | 0.00 | 0.00% | 0.26 | 0 | 55 | 0.48 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:58 PM EST |
| 115.00 | 22.30 | 25.00 | 23.65 | 18.98 | 0.00 | 0.00% | 0.21 | 0 | 2,279 | 0.42 | 1.00 | 0.00 | -0.02 | 7/25/2025 | 8/22/2025 3:59:58 PM EST |
| 120.00 | 18.30 | 20.20 | 19.25 | 18.00 | 0.00 | 0.00% | 0.16 | 0 | 277 | 0.36 | 0.97 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 125.00 | 13.70 | 15.40 | 14.55 | 13.00 | 0.00 | 0.00% | 0.12 | 0 | 186 | 0.30 | 0.94 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 130.00 | 9.30 | 11.20 | 10.25 | 8.75 | 0.00 | 0.00% | 0.08 | 0 | 178 | 0.19 | 0.85 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 135.00 | 4.00 | 5.90 | 4.95 | 6.05 | +1.15 | +23.47% | 0.04 | 2 | 598 | 0.11 | 0.69 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 140.00 | 2.55 | 2.95 | 2.75 | 2.55 | +0.45 | +21.43% | 0.02 | 3 | 404 | 0.15 | 0.46 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 145.00 | 0.90 | 1.85 | 1.38 | 0.95 | +0.15 | +18.75% | 0.01 | 4 | 349 | 0.16 | 0.23 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.17 | 0.08 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 155.00 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.51 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.67 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.52 | 0.00 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.33 | -0.03 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.65 | 0.83 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.31 | -0.06 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.26 | -0.15 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 135.00 | 1.65 | 2.20 | 1.93 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.16 | -0.31 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 140.00 | 3.80 | 4.20 | 4.00 | 4.96 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.15 | -0.54 | 0.05 | -0.04 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 145.00 | 6.60 | 7.80 | 7.20 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.17 | -0.77 | 0.04 | -0.02 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 150.00 | 10.00 | 13.70 | 11.85 | % | 0.08 | 0 | 0 | 0.29 | -0.92 | 0.02 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 155.00 | 16.20 | 18.90 | 17.55 | % | 0.11 | 0 | 0 | 0.37 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 160.00 | 21.30 | 23.70 | 22.50 | % | 0.14 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 165.00 | 26.30 | 28.90 | 27.60 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 170.00 | 31.30 | 33.80 | 32.55 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 175.00 | 36.30 | 38.70 | 37.50 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |