Options Chain for ROYAL BK CDA COM (RY) - $165.39 as of 4/7/2026 9:57:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 93.40 | 96.30 | 94.85 | % | 1.35 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 75.00 | 88.30 | 91.40 | 89.85 | % | 1.20 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 80.00 | 83.30 | 86.30 | 84.80 | % | 1.06 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 85.00 | 78.40 | 81.60 | 80.00 | % | 0.94 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 90.00 | 73.40 | 76.60 | 75.00 | % | 0.83 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 95.00 | 69.30 | 71.60 | 70.45 | % | 0.74 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 100.00 | 63.40 | 66.70 | 65.05 | % | 0.65 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 105.00 | 58.50 | 61.70 | 60.10 | % | 0.57 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 110.00 | 53.50 | 56.70 | 55.10 | % | 0.50 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 115.00 | 48.40 | 51.80 | 50.10 | % | 0.44 | 0 | 6 | 1.57 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 120.00 | 43.40 | 46.80 | 45.10 | % | 0.38 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 125.00 | 38.40 | 41.70 | 40.05 | % | 0.32 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 130.00 | 33.50 | 36.60 | 35.05 | 33.70 | +4.30 | +14.63% | 0.27 | 10 | 21 | 1.09 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 135.00 | 28.60 | 31.60 | 30.10 | % | 0.22 | 0 | 32 | 0.95 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 140.00 | 23.60 | 26.40 | 25.00 | % | 0.18 | 0 | 102 | 0.78 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 145.00 | 18.70 | 21.50 | 20.10 | 18.92 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.67 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 4:00:00 PM EST |
| 150.00 | 13.80 | 16.60 | 15.20 | 14.17 | 0.00 | 0.00% | 0.10 | 0 | 240 | 0.56 | 0.98 | 0.01 | -0.02 | 3/25/2026 | 4/7/2026 4:00:00 PM EST |
| 155.00 | 8.90 | 11.70 | 10.30 | 9.88 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.44 | 0.91 | 0.02 | -0.06 | 4/1/2026 | 4/7/2026 4:00:00 PM EST |
| 160.00 | 5.80 | 6.90 | 6.35 | 6.40 | +0.85 | +15.32% | 0.04 | 1 | 1,483 | 0.26 | 0.79 | 0.04 | -0.09 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 165.00 | 2.20 | 2.75 | 2.48 | 2.55 | +0.50 | +24.39% | 0.02 | 598 | 1,365 | 0.22 | 0.53 | 0.07 | -0.11 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 170.00 | 0.45 | 0.70 | 0.58 | 0.65 | +0.20 | +44.45% | 0.00 | 44 | 1,067 | 0.20 | 0.21 | 0.05 | -0.08 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.37 | 0.05 | 0.02 | -0.03 | 3/31/2026 | 4/7/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.39 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 4/7/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.75 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 44 | 3.64 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 2.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 79 | 1.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.20 | % | 0.01 | 1 | 13 | 1.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 22 | 1.32 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 60 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:00 PM EST |
| 150.00 | 0.10 | 0.80 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.41 | -0.02 | 0.01 | -0.02 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 155.00 | 0.20 | 0.85 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.31 | -0.09 | 0.02 | -0.06 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 160.00 | 0.65 | 1.05 | 0.85 | 0.75 | -0.25 | -25.00% | 0.01 | 3 | 1,502 | 0.25 | -0.21 | 0.04 | -0.09 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 165.00 | 1.90 | 2.45 | 2.18 | 2.00 | -0.45 | -18.37% | 0.01 | 202 | 683 | 0.22 | -0.47 | 0.07 | -0.11 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 170.00 | 3.80 | 7.20 | 5.50 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 269 | 0.42 | -0.79 | 0.05 | -0.08 | 3/23/2026 | 4/7/2026 4:00:00 PM EST |
| 175.00 | 8.50 | 11.70 | 10.10 | % | 0.06 | 0 | 144 | 0.51 | -0.95 | 0.02 | -0.03 | 4/7/2026 4:00:00 PM EST | |||
| 180.00 | 13.30 | 15.90 | 14.60 | 21.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.54 | -0.99 | 0.00 | -0.01 | 3/31/2026 | 4/7/2026 4:00:00 PM EST |
| 185.00 | 18.70 | 21.70 | 20.20 | % | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 190.00 | 23.70 | 26.70 | 25.20 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 195.00 | 28.30 | 31.70 | 30.00 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 200.00 | 33.70 | 36.70 | 35.20 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST |