Options Chain for ROYAL BK CDA COM (RY) - $121.33 as of 1/7/2025 9:22:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 49.50 | 54.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 75.00 | 44.50 | 49.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 80.00 | 39.60 | 44.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 85.00 | 34.60 | 38.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 90.00 | 29.60 | 34.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 95.00 | 25.10 | 28.70 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 100.00 | 20.40 | 23.80 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 105.00 | 14.90 | 18.90 | % | 0 | 0 | 0.38 | 0.99 | 0.01 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 110.00 | 9.60 | 14.00 | 10.95 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.91 | 0.02 | -0.01 | 12/20/2024 | 1/7/2025 3:59:57 PM EST |
| 115.00 | 5.90 | 8.90 | 6.16 | 0.00 | 0.00% | 0 | 0 | 0.14 | 0.79 | 0.04 | -0.02 | 1/3/2025 | 1/7/2025 3:59:57 PM EST |
| 120.00 | 2.45 | 3.40 | 4.10 | +1.10 | +36.67% | 2 | 14 | 0.14 | 0.58 | 0.06 | -0.02 | 1/7/2025 | 1/7/2025 3:59:57 PM EST |
| 125.00 | 0.95 | 1.15 | 1.30 | +0.15 | +13.05% | 41 | 138 | 0.15 | 0.27 | 0.06 | -0.02 | 1/7/2025 | 1/7/2025 3:59:57 PM EST |
| 130.00 | 0.20 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.15 | 0.19 | 0.03 | -0.03 | 1/3/2025 | 1/7/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.06 | 0.01 | -0.01 | 12/26/2024 | 1/7/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.29 | 0.03 | 0.01 | -0.01 | 1/7/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.00 | 0.03 | -0.02 | -40.00% | 2 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 100.00 | 0.05 | 2.25 | 0.20 | % | 100 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 3:59:57 PM EST | |
| 105.00 | 0.10 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.01 | 0.01 | 0.00 | 12/20/2024 | 1/7/2025 3:59:57 PM EST |
| 110.00 | 0.30 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.09 | 0.02 | -0.01 | 12/30/2024 | 1/7/2025 3:59:57 PM EST |
| 115.00 | 0.80 | 1.90 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.18 | -0.21 | 0.04 | -0.02 | 1/6/2025 | 1/7/2025 3:59:57 PM EST |
| 120.00 | 2.10 | 2.40 | 2.00 | -0.85 | -29.83% | 1 | 38 | 0.16 | -0.42 | 0.06 | -0.02 | 1/7/2025 | 1/7/2025 3:59:57 PM EST |
| 125.00 | 3.40 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.17 | -0.73 | 0.06 | -0.02 | 1/3/2025 | 1/7/2025 3:59:57 PM EST |
| 130.00 | 7.60 | 10.80 | 10.24 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.81 | 0.03 | -0.03 | 12/30/2024 | 1/7/2025 3:59:57 PM EST |
| 135.00 | 12.00 | 16.30 | % | 0 | 0 | 0.29 | -0.94 | 0.01 | -0.01 | 1/7/2025 3:59:57 PM EST | |||
| 140.00 | 17.00 | 21.50 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 1/7/2025 3:59:57 PM EST | |||
| 145.00 | 22.00 | 26.30 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 150.00 | 26.50 | 30.90 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 155.00 | 31.70 | 36.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 160.00 | 36.80 | 41.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 165.00 | 41.90 | 46.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 170.00 | 46.50 | 51.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 175.00 | 51.50 | 56.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 180.00 | 56.60 | 61.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST |