Options Chain for ROYAL BK CDA COM (RY) - $146.42 as of 10/3/2025 3:21:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 55.00 | 59.10 | 57.05 | % | 0.63 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 95.00 | 50.00 | 54.10 | 52.05 | % | 0.55 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 100.00 | 45.00 | 49.10 | 47.05 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 105.00 | 40.20 | 44.10 | 42.15 | % | 0.40 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 110.00 | 35.20 | 39.10 | 37.15 | % | 0.34 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 115.00 | 30.20 | 34.30 | 32.25 | % | 0.28 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 120.00 | 25.20 | 29.20 | 27.20 | % | 0.23 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 125.00 | 20.20 | 24.30 | 22.25 | % | 0.18 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 130.00 | 15.40 | 18.30 | 16.85 | % | 0.13 | 0 | 0 | 0.34 | 0.94 | 0.01 | -0.01 | 10/3/2025 4:00:07 PM EST | |||
| 135.00 | 11.30 | 13.60 | 12.45 | % | 0.09 | 0 | 0 | 0.29 | 0.87 | 0.02 | -0.02 | 10/3/2025 4:00:07 PM EST | |||
| 140.00 | 7.20 | 8.70 | 7.95 | % | 0.06 | 0 | 0 | 0.16 | 0.76 | 0.03 | -0.03 | 10/3/2025 4:00:07 PM EST | |||
| 145.00 | 4.30 | 4.60 | 4.45 | 4.32 | +0.17 | +4.10% | 0.03 | 1 | 31 | 0.16 | 0.59 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 150.00 | 1.65 | 2.20 | 1.93 | 1.80 | +0.10 | +5.89% | 0.01 | 13 | 323 | 0.15 | 0.36 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 155.00 | 0.50 | 0.90 | 0.70 | 0.65 | -0.15 | -18.75% | 0.00 | 27 | 132 | 0.15 | 0.17 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.21 | 0.07 | 0.02 | -0.01 | 10/3/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.01 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 130.00 | 0.20 | 0.75 | 0.48 | % | 0.00 | 0 | 0 | 0.24 | -0.06 | 0.01 | -0.01 | 10/3/2025 4:00:07 PM EST | |||
| 135.00 | 0.60 | 0.80 | 0.70 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.20 | -0.13 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 4:00:07 PM EST |
| 140.00 | 1.25 | 1.45 | 1.35 | 1.40 | +0.10 | +7.70% | 0.01 | 1 | 40 | 0.18 | -0.24 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 145.00 | 2.65 | 2.85 | 2.75 | 2.90 | -0.05 | -1.70% | 0.02 | 95 | 125 | 0.17 | -0.41 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 150.00 | 5.10 | 5.70 | 5.40 | 5.81 | 0.00 | 0.00% | 0.04 | 0 | 259 | 0.16 | -0.64 | 0.04 | -0.03 | 9/16/2025 | 10/3/2025 4:00:07 PM EST |
| 155.00 | 8.60 | 9.50 | 9.05 | 9.05 | +0.77 | +9.30% | 0.06 | 27 | 50 | 0.14 | -0.83 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 160.00 | 12.90 | 15.20 | 14.05 | % | 0.09 | 0 | 0 | 0.29 | -0.93 | 0.02 | -0.01 | 10/3/2025 4:00:07 PM EST | |||
| 165.00 | 16.60 | 20.70 | 18.65 | % | 0.11 | 0 | 0 | 0.39 | -0.98 | 0.01 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 170.00 | 21.70 | 25.60 | 23.65 | % | 0.14 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 175.00 | 26.50 | 30.60 | 28.55 | % | 0.16 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 180.00 | 31.60 | 35.70 | 33.65 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 185.00 | 36.60 | 40.60 | 38.60 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 190.00 | 41.60 | 45.50 | 43.55 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 195.00 | 46.60 | 50.50 | 48.55 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 200.00 | 51.60 | 55.50 | 53.55 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST |