Options Chain for ROYAL BK CDA COM (RY) - $199.80 as of 9/30/2026 3:02:20 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 | 83.30 | 87.40 | 85.35 | % | 0.78 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 115.00 | 78.40 | 82.40 | 80.40 | % | 0.70 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 120.00 | 73.40 | 77.20 | 75.30 | % | 0.63 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 125.00 | 68.40 | 72.20 | 70.30 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 130.00 | 63.50 | 67.30 | 65.40 | % | 0.50 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 135.00 | 58.50 | 62.30 | 60.40 | % | 0.45 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 140.00 | 53.50 | 57.30 | 55.40 | % | 0.40 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 145.00 | 48.60 | 52.40 | 50.50 | % | 0.35 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 150.00 | 43.60 | 47.40 | 45.50 | % | 0.30 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 155.00 | 38.70 | 42.70 | 40.70 | % | 0.26 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 160.00 | 33.90 | 37.50 | 35.70 | % | 0.22 | 0 | 0 | 0.50 | 0.99 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 165.00 | 29.00 | 32.00 | 30.50 | % | 0.18 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 170.00 | 24.90 | 27.40 | 26.15 | % | 0.15 | 0 | 0 | 0.38 | 0.93 | 0.01 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 175.00 | 19.50 | 22.70 | 21.10 | % | 0.12 | 0 | 0 | 0.34 | 0.88 | 0.01 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 180.00 | 15.00 | 18.70 | 16.85 | % | 0.09 | 0 | 0 | 0.33 | 0.82 | 0.01 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 185.00 | 11.40 | 14.40 | 12.90 | % | 0.07 | 0 | 0 | 0.24 | 0.74 | 0.02 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 190.00 | 7.00 | 10.50 | 8.75 | 13.43 | 0.00 | 0.00% | 0.05 | 0 | 550 | 0.21 | 0.64 | 0.02 | -0.05 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 195.00 | 4.40 | 7.20 | 5.80 | 4.97 | -2.33 | -31.92% | 0.03 | 1 | 2 | 0.21 | 0.51 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 200.00 | 2.05 | 5.10 | 3.58 | 2.98 | -1.42 | -32.28% | 0.02 | 2 | 145 | 0.20 | 0.36 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 210.00 | 0.40 | 2.55 | 1.48 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 352 | 0.21 | 0.14 | 0.02 | -0.03 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 220.00 | 0.25 | 0.40 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,123 | 0.20 | 0.05 | 0.01 | -0.01 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 562 | 0.42 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 155.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 165.00 | 0.05 | 2.95 | 1.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.34 | -0.04 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 170.00 | 0.45 | 1.35 | 0.90 | 1.05 | +0.75 | +250.00% | 0.01 | 1 | 75 | 0.28 | -0.07 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 175.00 | 0.05 | 3.20 | 1.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.26 | -0.12 | 0.01 | -0.03 | 9/14/2026 | 10/1/2026 3:59:59 PM EST |
| 180.00 | 0.45 | 3.70 | 2.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | -0.18 | 0.01 | -0.04 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 185.00 | 0.95 | 4.20 | 2.58 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.22 | -0.26 | 0.02 | -0.05 | 9/22/2026 | 10/1/2026 3:59:59 PM EST |
| 190.00 | 2.30 | 5.10 | 3.70 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 572 | 0.20 | -0.36 | 0.02 | -0.05 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 195.00 | 4.90 | 6.90 | 5.90 | 7.47 | +2.77 | +58.94% | 0.03 | 3 | 46 | 0.20 | -0.49 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 200.00 | 8.20 | 10.00 | 9.10 | 10.00 | +3.70 | +58.73% | 0.05 | 8 | 224 | 0.21 | -0.64 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 210.00 | 15.00 | 18.10 | 16.55 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.27 | -0.86 | 0.02 | -0.03 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 220.00 | 24.10 | 27.50 | 25.80 | 15.40 | 0.00 | 0.00% | 0.12 | 0 | 500 | 0.32 | -0.95 | 0.01 | -0.01 | 9/9/2026 | 10/1/2026 3:59:59 PM EST |
| 230.00 | 33.70 | 37.40 | 35.55 | % | 0.15 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 240.00 | 43.80 | 47.40 | 45.60 | % | 0.19 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 250.00 | 53.50 | 57.30 | 55.40 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 260.00 | 63.40 | 67.20 | 65.30 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 270.00 | 73.50 | 77.20 | 75.35 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 280.00 | 83.10 | 86.70 | 84.90 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 290.00 | 93.20 | 97.20 | 95.20 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 300.00 | 103.60 | 107.20 | 105.40 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST |