Options Chain for ROYAL BK CDA COM (RY) - $162.97 as of 3/13/2026 2:03:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 44.80 | 47.60 | 46.20 | % | 0.40 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 120.00 | 39.80 | 42.60 | 41.20 | 46.57 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 4:00:01 PM EST |
| 125.00 | 34.70 | 38.40 | 36.55 | % | 0.29 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 130.00 | 30.20 | 33.40 | 31.80 | % | 0.24 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 135.00 | 25.30 | 27.80 | 26.55 | % | 0.20 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 140.00 | 20.60 | 22.70 | 21.65 | % | 0.15 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 145.00 | 15.60 | 17.80 | 16.70 | % | 0.12 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 3/13/2026 4:00:01 PM EST | |||
| 150.00 | 10.80 | 12.80 | 11.80 | 18.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | 0.93 | 0.02 | -0.07 | 3/4/2026 | 3/13/2026 4:00:01 PM EST |
| 155.00 | 6.20 | 8.10 | 7.15 | 17.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | 0.83 | 0.04 | -0.13 | 2/6/2026 | 3/13/2026 4:00:01 PM EST |
| 160.00 | 2.85 | 3.30 | 3.08 | 3.20 | -1.20 | -27.28% | 0.02 | 1 | 46 | 0.27 | 0.59 | 0.06 | -0.17 | 3/13/2026 | 3/13/2026 4:00:01 PM EST |
| 165.00 | 0.65 | 1.05 | 0.85 | 0.90 | -0.85 | -48.58% | 0.01 | 2 | 69 | 0.25 | 0.25 | 0.06 | -0.13 | 3/13/2026 | 3/13/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.19 | -0.19 | -50.00% | 0.00 | 6 | 192 | 0.35 | 0.06 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.13 | -65.00% | 0.00 | 4 | 722 | 0.34 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.45 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | -0.01 | 0.00 | -0.02 | 3/4/2026 | 3/13/2026 4:00:01 PM EST |
| 150.00 | 0.15 | 0.65 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | -0.07 | 0.02 | -0.07 | 3/10/2026 | 3/13/2026 4:00:01 PM EST |
| 155.00 | 0.50 | 0.85 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.31 | -0.17 | 0.04 | -0.13 | 3/12/2026 | 3/13/2026 4:00:01 PM EST |
| 160.00 | 1.50 | 2.05 | 1.78 | 1.80 | +0.35 | +24.14% | 0.01 | 8 | 235 | 0.26 | -0.41 | 0.06 | -0.17 | 3/13/2026 | 3/13/2026 4:00:01 PM EST |
| 165.00 | 3.80 | 5.30 | 4.55 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 206 | 0.23 | -0.75 | 0.06 | -0.13 | 3/12/2026 | 3/13/2026 4:00:01 PM EST |
| 170.00 | 7.70 | 9.60 | 8.65 | 8.15 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.42 | -0.94 | 0.02 | -0.05 | 3/6/2026 | 3/13/2026 4:00:01 PM EST |
| 175.00 | 12.60 | 14.70 | 13.65 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.57 | -0.99 | 0.00 | -0.01 | 3/10/2026 | 3/13/2026 4:00:01 PM EST |
| 180.00 | 17.60 | 19.80 | 18.70 | 12.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:01 PM EST |
| 185.00 | 22.60 | 24.90 | 23.75 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 190.00 | 26.60 | 30.90 | 28.75 | % | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 195.00 | 31.60 | 35.90 | 33.75 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 200.00 | 36.70 | 40.30 | 38.50 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 210.00 | 46.60 | 50.90 | 48.75 | % | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 220.00 | 56.60 | 60.90 | 58.75 | % | 0.27 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 230.00 | 66.60 | 70.90 | 68.75 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 240.00 | 76.60 | 80.90 | 78.75 | % | 0.33 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 250.00 | 86.90 | 90.90 | 88.90 | % | 0.36 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST |