Options Chain for ROYAL BK CDA COM (RY) - $168.08 as of 2/13/2026 6:56:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 82.30 | 86.40 | 84.35 | % | 0.99 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 90.00 | 77.30 | 81.40 | 79.35 | % | 0.88 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 95.00 | 72.20 | 76.40 | 74.30 | % | 0.78 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 100.00 | 67.40 | 71.50 | 69.45 | % | 0.69 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 105.00 | 62.40 | 66.50 | 64.45 | % | 0.61 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 110.00 | 57.40 | 61.50 | 59.45 | % | 0.54 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 115.00 | 52.40 | 56.50 | 54.45 | % | 0.47 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 120.00 | 47.40 | 51.50 | 49.45 | % | 0.41 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 125.00 | 42.40 | 46.50 | 44.45 | % | 0.36 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 130.00 | 37.40 | 41.50 | 39.45 | % | 0.30 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 135.00 | 32.40 | 36.50 | 34.45 | % | 0.26 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 140.00 | 27.40 | 30.90 | 29.15 | % | 0.21 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 145.00 | 22.80 | 25.60 | 24.20 | % | 0.17 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 150.00 | 18.00 | 20.60 | 19.30 | % | 0.13 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 155.00 | 13.10 | 15.20 | 14.15 | 14.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:06 PM EST |
| 160.00 | 8.50 | 10.50 | 9.50 | 10.25 | -4.05 | -28.33% | 0.06 | 1 | 35 | 0.47 | 0.96 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 165.00 | 3.80 | 5.90 | 4.85 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 1,271 | 0.35 | 0.80 | 0.05 | -0.10 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 170.00 | 1.40 | 1.65 | 1.53 | 1.45 | -0.35 | -19.45% | 0.01 | 24 | 1,162 | 0.20 | 0.45 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 175.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.10 | -23.81% | 0.00 | 12 | 1,355 | 0.21 | 0.11 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 180.00 | 0.05 | 0.55 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.30 | 0.01 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.05 | 0.53 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 160.00 | 0.10 | 2.30 | 1.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.44 | -0.04 | 0.02 | -0.03 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 165.00 | 0.55 | 0.90 | 0.73 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1,426 | 0.24 | -0.20 | 0.05 | -0.10 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 170.00 | 1.90 | 2.40 | 2.15 | 1.78 | -0.62 | -25.84% | 0.01 | 3 | 836 | 0.19 | -0.55 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 175.00 | 4.90 | 7.30 | 6.10 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.40 | -0.89 | 0.04 | -0.06 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 180.00 | 10.00 | 12.10 | 11.05 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.53 | -0.99 | 0.01 | -0.01 | 1/23/2026 | 2/13/2026 4:00:06 PM EST |
| 185.00 | 14.50 | 17.40 | 15.95 | % | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 190.00 | 19.70 | 22.30 | 21.00 | % | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 195.00 | 24.60 | 27.30 | 25.95 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 200.00 | 29.20 | 32.70 | 30.95 | % | 0.15 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 210.00 | 39.20 | 42.70 | 40.95 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 220.00 | 49.30 | 52.70 | 51.00 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 230.00 | 59.00 | 62.70 | 60.85 | % | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 240.00 | 68.60 | 72.70 | 70.65 | % | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST |