Options Chain for ROYAL BK CDA COM (RY) - $167.02 as of 12/12/2025 8:18:14 AM 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 | 76.30 | 78.90 | 77.60 | % | 0.86 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 95.00 | 71.30 | 74.00 | 72.65 | % | 0.76 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 100.00 | 66.30 | 69.00 | 67.65 | % | 0.68 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 105.00 | 61.30 | 64.00 | 62.65 | % | 0.60 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 110.00 | 56.30 | 58.90 | 57.60 | % | 0.52 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 115.00 | 51.30 | 54.00 | 52.65 | % | 0.46 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 120.00 | 46.30 | 48.90 | 47.60 | % | 0.40 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 125.00 | 41.30 | 43.90 | 42.60 | % | 0.34 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 130.00 | 36.30 | 39.00 | 37.65 | % | 0.29 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 135.00 | 31.30 | 34.00 | 32.65 | % | 0.24 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 140.00 | 26.40 | 28.90 | 27.65 | 15.20 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:06 AM EST |
| 145.00 | 21.20 | 23.90 | 22.55 | 21.15 | 0.00 | 0.00% | 0.16 | 0 | 62 | 0.94 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 150.00 | 16.40 | 18.90 | 17.65 | 14.22 | 0.00 | 0.00% | 0.12 | 0 | 376 | 0.74 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:06 AM EST |
| 155.00 | 11.60 | 13.30 | 12.45 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 1,036 | 0.60 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 160.00 | 6.70 | 8.50 | 7.60 | 6.56 | 0.00 | 0.00% | 0.05 | 0 | 202 | 0.39 | 0.98 | 0.01 | -0.03 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 165.00 | 1.75 | 3.50 | 2.63 | 2.70 | +0.62 | +29.81% | 0.02 | 53 | 418 | 0.16 | 0.77 | 0.08 | -0.12 | 12/12/2025 | 12/12/2025 9:59:06 AM EST |
| 170.00 | 0.15 | 0.60 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.12 | 0.25 | 0.10 | -0.09 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 175.00 | 0.05 | 0.55 | 0.30 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 100 | 0.23 | 0.02 | 0.01 | -0.01 | 12/12/2025 | 12/12/2025 9:59:06 AM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 190.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:59:06 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:59:06 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:59:06 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:06 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:06 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.78 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:06 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.37 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.50 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:06 AM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.35 | -0.02 | 0.01 | -0.03 | 12/10/2025 | 12/12/2025 9:59:06 AM EST |
| 165.00 | 0.50 | 1.20 | 0.85 | 0.70 | -0.15 | -17.65% | 0.01 | 1 | 252 | 0.17 | -0.23 | 0.08 | -0.12 | 12/12/2025 | 12/12/2025 9:59:06 AM EST |
| 170.00 | 1.80 | 3.80 | 2.80 | 13.39 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.26 | -0.75 | 0.10 | -0.09 | 12/3/2025 | 12/12/2025 9:59:06 AM EST |
| 175.00 | 7.00 | 8.50 | 7.75 | 8.40 | +0.40 | +5.00% | 0.04 | 4 | 23 | 0.32 | -0.98 | 0.01 | -0.01 | 12/12/2025 | 12/12/2025 9:59:06 AM EST |
| 180.00 | 11.40 | 14.10 | 12.75 | % | 0.07 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 185.00 | 16.20 | 19.00 | 17.60 | % | 0.10 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 190.00 | 21.20 | 23.70 | 22.45 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 195.00 | 26.20 | 28.90 | 27.55 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 200.00 | 31.20 | 33.80 | 32.50 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST |