Options Chain for ROYAL BK CDA COM (RY) - $118.88 as of 2/21/2025 9:20:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.80 | 66.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 60.00 | 57.70 | 61.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 65.00 | 53.30 | 56.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 70.00 | 47.80 | 51.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 75.00 | 43.40 | 45.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 80.00 | 37.60 | 41.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 85.00 | 33.00 | 36.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 90.00 | 28.60 | 31.00 | 32.50 | 0.00 | 0.00% | 0 | 8 | 0.63 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 23.50 | 26.80 | 29.33 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.01 | 10/1/2024 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 18.60 | 21.90 | 19.10 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.99 | 0.00 | -0.02 | 1/14/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 14.60 | 16.30 | % | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 110.00 | 9.20 | 10.90 | 10.60 | 0.00 | 0.00% | 0 | 19 | 0.15 | 0.86 | 0.02 | -0.04 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 6.30 | 6.70 | 7.50 | 0.00 | 0.00% | 0 | 45 | 0.19 | 0.72 | 0.04 | -0.04 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 3.10 | 3.40 | 3.70 | 0.00 | 0.00% | 0 | 56 | 0.18 | 0.51 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 1.20 | 1.45 | 1.31 | -0.10 | -7.10% | 1 | 385 | 0.17 | 0.28 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 316 | 0.18 | 0.13 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 144 | 0.17 | 0.05 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 1.50 | 0.19 | 0.00 | 0.00% | 0 | 41 | 0.45 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 2.25 | 0.80 | 0.00 | 0.00% | 0 | 122 | 0.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 1.45 | 0.42 | 0.00 | 0.00% | 0 | 20 | 0.49 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.40 | 0.24 | 0.00 | 0.00% | 0 | 59 | 0.66 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 1.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.45 | 0.27 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 0.05 | 2.10 | 1.10 | 0.00 | 0.00% | 0 | 165 | 0.52 | -0.01 | 0.00 | -0.02 | 9/12/2024 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 0.30 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 182 | 0.26 | -0.07 | 0.01 | -0.03 | 2/4/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 0.65 | 0.85 | 0.75 | -0.04 | -5.07% | 1 | 131 | 0.22 | -0.14 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 1.60 | 1.80 | 1.67 | +0.27 | +19.29% | 12 | 83 | 0.20 | -0.28 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 3.50 | 3.70 | 3.60 | +0.70 | +24.14% | 13 | 365 | 0.19 | -0.49 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 6.50 | 6.90 | 6.57 | 0.00 | 0.00% | 0 | 220 | 0.18 | -0.72 | 0.04 | -0.03 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 9.80 | 11.60 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.87 | 0.03 | -0.02 | 12/16/2024 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 14.10 | 16.80 | 15.30 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.01 | 8/30/2024 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 19.10 | 22.20 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 145.00 | 24.00 | 27.40 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 150.00 | 29.80 | 32.40 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 155.00 | 34.00 | 38.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 160.00 | 39.00 | 43.00 | 38.80 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 2/21/2025 4:00:05 PM EST |