Options Chain for ROYAL BK CDA COM (RY) - $168.84 as of 1/28/2026 11:38:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 49.60 | 53.60 | 51.60 | % | 0.45 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/28/2026 11:59:03 AM EST | |||
| 120.00 | 44.80 | 48.60 | 46.70 | % | 0.39 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/28/2026 11:59:03 AM EST | |||
| 125.00 | 39.50 | 43.70 | 41.60 | % | 0.33 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/28/2026 11:59:03 AM EST | |||
| 130.00 | 35.70 | 38.80 | 37.25 | % | 0.29 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 1/28/2026 11:59:03 AM EST | |||
| 135.00 | 31.50 | 33.10 | 32.30 | % | 0.24 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 1/28/2026 11:59:03 AM EST | |||
| 140.00 | 26.40 | 29.00 | 27.70 | % | 0.20 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.02 | 1/28/2026 11:59:03 AM EST | |||
| 145.00 | 21.80 | 24.30 | 23.05 | % | 0.16 | 0 | 0 | 0.27 | 0.94 | 0.01 | -0.03 | 1/28/2026 11:59:03 AM EST | |||
| 150.00 | 17.20 | 18.90 | 18.05 | % | 0.12 | 0 | 0 | 0.27 | 0.90 | 0.01 | -0.04 | 1/28/2026 11:59:03 AM EST | |||
| 155.00 | 12.70 | 15.20 | 13.95 | % | 0.09 | 0 | 0 | 0.26 | 0.82 | 0.02 | -0.05 | 1/28/2026 11:59:03 AM EST | |||
| 160.00 | 8.80 | 10.00 | 9.40 | % | 0.06 | 0 | 0 | 0.23 | 0.72 | 0.03 | -0.06 | 1/28/2026 11:59:03 AM EST | |||
| 165.00 | 5.40 | 6.20 | 5.80 | 7.65 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.18 | 0.58 | 0.03 | -0.06 | 1/26/2026 | 1/28/2026 11:59:03 AM EST |
| 170.00 | 2.75 | 3.60 | 3.18 | 3.50 | -0.90 | -20.46% | 0.02 | 16 | 19 | 0.17 | 0.42 | 0.03 | -0.05 | 1/28/2026 | 1/28/2026 11:59:03 AM EST |
| 175.00 | 1.35 | 1.90 | 1.63 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 654 | 0.17 | 0.28 | 0.03 | -0.04 | 1/27/2026 | 1/28/2026 11:59:03 AM EST |
| 180.00 | 0.40 | 1.35 | 0.88 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | 0.17 | 0.02 | -0.03 | 1/26/2026 | 1/28/2026 11:59:03 AM EST |
| 185.00 | 0.05 | 2.65 | 1.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.25 | 0.10 | 0.01 | -0.02 | 1/27/2026 | 1/28/2026 11:59:03 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.26 | 0.06 | 0.01 | -0.02 | 1/28/2026 11:59:03 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.01 | -0.01 | 1/28/2026 11:59:03 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 1/28/2026 11:59:03 AM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/28/2026 11:59:03 AM EST | |||
| 220.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/28/2026 11:59:03 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/28/2026 11:59:03 AM EST | |||
| 240.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/28/2026 11:59:03 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/28/2026 11:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/28/2026 11:59:03 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/28/2026 11:59:03 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/28/2026 11:59:03 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 1/28/2026 11:59:03 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.02 | 1/28/2026 11:59:03 AM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.02 | 1/28/2026 11:59:03 AM EST | |||
| 145.00 | 0.20 | 1.05 | 0.63 | % | 0.00 | 0 | 0 | 0.26 | -0.06 | 0.01 | -0.03 | 1/28/2026 11:59:03 AM EST | |||
| 150.00 | 0.65 | 1.00 | 0.83 | % | 0.01 | 0 | 0 | 0.24 | -0.10 | 0.01 | -0.04 | 1/28/2026 11:59:03 AM EST | |||
| 155.00 | 1.10 | 1.90 | 1.50 | 1.25 | -0.13 | -9.42% | 0.01 | 3 | 2 | 0.22 | -0.18 | 0.02 | -0.05 | 1/28/2026 | 1/28/2026 11:59:03 AM EST |
| 160.00 | 1.95 | 2.65 | 2.30 | 2.11 | +0.23 | +12.24% | 0.01 | 3 | 16 | 0.19 | -0.28 | 0.03 | -0.06 | 1/28/2026 | 1/28/2026 11:59:03 AM EST |
| 165.00 | 3.60 | 4.30 | 3.95 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.20 | -0.42 | 0.03 | -0.06 | 1/26/2026 | 1/28/2026 11:59:03 AM EST |
| 170.00 | 6.00 | 6.90 | 6.45 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.19 | -0.58 | 0.03 | -0.05 | 1/23/2026 | 1/28/2026 11:59:03 AM EST |
| 175.00 | 7.90 | 10.40 | 9.15 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 636 | 0.20 | -0.72 | 0.03 | -0.04 | 1/26/2026 | 1/28/2026 11:59:03 AM EST |
| 180.00 | 12.30 | 14.90 | 13.60 | % | 0.08 | 0 | 0 | 0.23 | -0.83 | 0.02 | -0.03 | 1/28/2026 11:59:03 AM EST | |||
| 185.00 | 17.10 | 21.20 | 19.15 | % | 0.10 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.02 | 1/28/2026 11:59:03 AM EST | |||
| 190.00 | 22.10 | 26.10 | 24.10 | % | 0.13 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 1/28/2026 11:59:03 AM EST | |||
| 195.00 | 27.10 | 31.10 | 29.10 | % | 0.15 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 1/28/2026 11:59:03 AM EST | |||
| 200.00 | 32.10 | 36.10 | 34.10 | % | 0.17 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 1/28/2026 11:59:03 AM EST | |||
| 210.00 | 42.10 | 46.10 | 44.10 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/28/2026 11:59:03 AM EST | |||
| 220.00 | 52.10 | 56.10 | 54.10 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/28/2026 11:59:03 AM EST | |||
| 230.00 | 62.10 | 66.10 | 64.10 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/28/2026 11:59:03 AM EST | |||
| 240.00 | 72.10 | 76.00 | 74.05 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/28/2026 11:59:03 AM EST | |||
| 250.00 | 82.10 | 86.10 | 84.10 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/28/2026 11:59:03 AM EST |