Options Chain for ROYAL BK CDA COM (RY) - $171.20 as of 12/26/2025 3:41:44 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 | 84.60 | 88.10 | 86.35 | % | 1.02 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 90.00 | 79.60 | 83.70 | 81.65 | % | 0.91 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 95.00 | 74.70 | 78.10 | 76.40 | % | 0.80 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 100.00 | 69.70 | 73.10 | 71.40 | % | 0.71 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 105.00 | 64.70 | 68.20 | 66.45 | % | 0.63 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 110.00 | 59.70 | 63.20 | 61.45 | % | 0.56 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 115.00 | 54.70 | 58.20 | 56.45 | % | 0.49 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 120.00 | 49.70 | 53.20 | 51.45 | % | 0.43 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 125.00 | 44.80 | 48.70 | 46.75 | % | 0.37 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 130.00 | 39.80 | 43.30 | 41.55 | % | 0.32 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 135.00 | 34.90 | 38.80 | 36.85 | % | 0.27 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 140.00 | 29.80 | 33.40 | 31.60 | % | 0.23 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 145.00 | 25.00 | 28.90 | 26.95 | % | 0.19 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 150.00 | 20.10 | 23.00 | 21.55 | % | 0.14 | 0 | 0 | 0.35 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 155.00 | 16.20 | 18.60 | 17.40 | 14.63 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.28 | 0.91 | 0.01 | -0.03 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 160.00 | 11.50 | 13.90 | 12.70 | % | 0.08 | 0 | 0 | 0.24 | 0.84 | 0.02 | -0.04 | 12/26/2025 3:59:53 PM EST | |||
| 165.00 | 7.10 | 10.20 | 8.65 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.16 | 0.72 | 0.03 | -0.04 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 170.00 | 4.10 | 5.40 | 4.75 | 4.50 | -0.20 | -4.26% | 0.03 | 5 | 145 | 0.15 | 0.57 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 175.00 | 0.80 | 3.60 | 2.20 | 2.15 | -0.15 | -6.53% | 0.01 | 156 | 377 | 0.14 | 0.36 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 180.00 | 0.05 | 1.60 | 0.83 | 0.75 | -0.25 | -25.00% | 0.00 | 37 | 166 | 0.12 | 0.15 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.17 | 0.06 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.21 | 0.02 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.28 | -0.03 | 0.01 | -0.01 | 12/10/2025 | 12/26/2025 3:59:53 PM EST |
| 155.00 | 0.20 | 0.90 | 0.55 | % | 0.00 | 0 | 0 | 0.20 | -0.09 | 0.01 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 160.00 | 0.75 | 2.10 | 1.43 | 0.90 | -0.05 | -5.27% | 0.01 | 7 | 11 | 0.18 | -0.16 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 165.00 | 1.75 | 3.10 | 2.43 | 1.60 | -0.25 | -13.52% | 0.01 | 25 | 17 | 0.19 | -0.28 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 170.00 | 2.15 | 5.00 | 3.58 | 3.60 | +0.10 | +2.86% | 0.02 | 30 | 61 | 0.16 | -0.43 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 175.00 | 5.10 | 7.90 | 6.50 | 5.80 | % | 0.04 | 3 | 0 | 0.16 | -0.64 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST | |
| 180.00 | 8.70 | 10.70 | 9.70 | % | 0.05 | 0 | 0 | 0.17 | -0.85 | 0.03 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 185.00 | 12.70 | 15.10 | 13.90 | % | 0.08 | 0 | 0 | 0.21 | -0.94 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 190.00 | 17.50 | 21.00 | 19.25 | % | 0.10 | 0 | 0 | 0.32 | -0.98 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 195.00 | 22.50 | 26.00 | 24.25 | % | 0.12 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 200.00 | 27.50 | 31.00 | 29.25 | % | 0.15 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 210.00 | 37.40 | 40.90 | 39.15 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 220.00 | 47.40 | 50.90 | 49.15 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 230.00 | 57.00 | 60.90 | 58.95 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 240.00 | 67.30 | 70.80 | 69.05 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |