Options Chain for ROYAL BK CDA COM (RY) - $203.02 as of 10/27/2026 9:45:38 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 | 91.70 | 95.20 | 93.45 | % | 0.85 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 115.00 | 86.90 | 90.80 | 88.85 | % | 0.77 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 120.00 | 82.40 | 86.00 | 84.20 | % | 0.70 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 125.00 | 76.90 | 80.90 | 78.90 | % | 0.63 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 130.00 | 72.40 | 75.30 | 73.85 | % | 0.57 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 135.00 | 67.10 | 71.00 | 69.05 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 140.00 | 62.00 | 66.10 | 64.05 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 145.00 | 57.20 | 61.10 | 59.15 | % | 0.41 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 150.00 | 52.70 | 56.20 | 54.45 | % | 0.36 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 155.00 | 47.70 | 51.20 | 49.45 | % | 0.32 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 160.00 | 42.50 | 46.50 | 44.50 | % | 0.28 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 165.00 | 37.40 | 41.50 | 39.45 | % | 0.24 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 170.00 | 32.80 | 36.70 | 34.75 | % | 0.20 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.03 | 10/27/2026 4:00:00 PM EST | |||
| 175.00 | 27.90 | 31.80 | 29.85 | % | 0.17 | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 180.00 | 23.20 | 27.10 | 25.15 | 24.45 | +4.05 | +19.86% | 0.14 | 1 | 6 | 0.41 | 0.92 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 18.50 | 22.50 | 20.50 | 11.23 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.36 | 0.87 | 0.01 | -0.04 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 190.00 | 14.10 | 18.00 | 16.05 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.22 | 0.80 | 0.02 | -0.06 | 10/7/2026 | 10/27/2026 4:00:00 PM EST |
| 195.00 | 10.10 | 14.30 | 12.20 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.22 | 0.72 | 0.02 | -0.07 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 200.00 | 7.20 | 10.10 | 8.65 | 7.80 | +0.70 | +9.86% | 0.04 | 3 | 88 | 0.21 | 0.62 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 210.00 | 3.50 | 5.20 | 4.35 | 3.90 | +0.40 | +11.43% | 0.02 | 24 | 99 | 0.21 | 0.39 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 220.00 | 0.85 | 1.50 | 1.18 | 1.30 | +0.20 | +18.19% | 0.01 | 50 | 1,657 | 0.18 | 0.19 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 230.00 | 0.30 | 0.60 | 0.45 | 0.35 | +0.05 | +16.67% | 0.00 | 13 | 884 | 0.20 | 0.07 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.30 | 0.02 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 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 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.15 | -42.86% | 0.00 | 3 | 4 | 0.41 | 0.00 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.01 | 0.00 | -0.02 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.36 | -0.02 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 175.00 | 0.20 | 0.75 | 0.48 | 0.60 | -0.30 | -33.34% | 0.00 | 3 | 3 | 0.25 | -0.05 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 180.00 | 0.20 | 1.30 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.24 | -0.08 | 0.01 | -0.03 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 0.50 | 2.05 | 1.28 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.23 | -0.13 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 190.00 | 0.80 | 2.95 | 1.88 | 1.95 | -0.30 | -13.34% | 0.01 | 8 | 22 | 0.22 | -0.20 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 195.00 | 1.35 | 4.20 | 2.78 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.21 | -0.28 | 0.02 | -0.07 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 200.00 | 2.90 | 6.30 | 4.60 | 5.13 | -0.17 | -3.21% | 0.02 | 2 | 13 | 0.21 | -0.38 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 210.00 | 7.90 | 11.50 | 9.70 | 12.43 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.21 | -0.61 | 0.02 | -0.07 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 220.00 | 15.10 | 19.10 | 17.10 | 27.50 | 0.00 | 0.00% | 0.08 | 0 | 683 | 0.30 | -0.81 | 0.02 | -0.05 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 230.00 | 24.80 | 28.20 | 26.50 | 34.08 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.02 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 240.00 | 34.70 | 38.60 | 36.65 | % | 0.15 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 250.00 | 44.70 | 48.20 | 46.45 | % | 0.19 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 260.00 | 54.70 | 58.20 | 56.45 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 270.00 | 64.80 | 68.20 | 66.50 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 280.00 | 74.70 | 78.20 | 76.45 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 290.00 | 84.70 | 88.20 | 86.45 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST |