Options Chain for ROYAL BK CDA COM (RY) - $118.69 as of 2/4/2025 10:19:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.80 | 61.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 65.00 | 51.80 | 56.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 70.00 | 46.80 | 51.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 75.00 | 41.90 | 46.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 80.00 | 36.90 | 41.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 32.40 | 36.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 90.00 | 27.20 | 32.00 | 32.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 22.20 | 27.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 100.00 | 18.20 | 21.70 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 105.00 | 13.50 | 16.90 | % | 0 | 0 | 0.28 | 0.93 | 0.01 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 110.00 | 8.70 | 11.20 | 10.60 | +0.10 | +0.96% | 2 | 6 | 0.21 | 0.85 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 5.90 | 6.20 | 6.59 | +0.31 | +4.94% | 5 | 140 | 0.21 | 0.71 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 1.95 | 3.00 | 3.40 | +0.20 | +6.25% | 35 | 120 | 0.17 | 0.48 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 0.20 | 1.20 | 1.33 | +0.03 | +2.31% | 2 | 1,754 | 0.15 | 0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 130.00 | 0.35 | 0.55 | 0.57 | -0.48 | -45.72% | 1 | 291 | 0.20 | 0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 135.00 | 0.15 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 352 | 0.22 | 0.04 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.10 | 0.33 | 0.00 | 0.00% | 0 | 257 | 0.34 | 0.01 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.30 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 2/4/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.52 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.00 | 0.00 | -0.01 | 10/24/2024 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 133 | 0.34 | -0.02 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 0.25 | 0.45 | 0.38 | -0.27 | -41.54% | 2 | 246 | 0.26 | -0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 0.65 | 1.75 | 0.87 | 0.00 | 0.00% | 0 | 508 | 0.28 | -0.15 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 1.55 | 1.75 | 1.35 | -0.20 | -12.91% | 28 | 430 | 0.21 | -0.29 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 2.80 | 3.70 | 3.30 | -0.20 | -5.72% | 49 | 177 | 0.17 | -0.52 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 5.50 | 8.40 | 5.50 | -2.12 | -27.83% | 6 | 251 | 0.18 | -0.74 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 130.00 | 11.10 | 13.10 | 10.74 | 0.00 | 0.00% | 0 | 28 | 0.22 | -0.88 | 0.02 | -0.02 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 135.00 | 14.10 | 17.70 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.96 | 0.01 | -0.01 | 12/12/2024 | 2/4/2025 3:59:59 PM EST |
| 140.00 | 19.00 | 23.60 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 145.00 | 24.00 | 28.60 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 150.00 | 29.00 | 33.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 155.00 | 34.00 | 38.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 160.00 | 39.00 | 43.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 165.00 | 44.00 | 48.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 170.00 | 49.00 | 53.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 175.00 | 54.00 | 58.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |