Options Chain for ROYAL BK CDA COM (RY) - $170.70 as of 2/20/2026 2:02:00 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 | 100.60 | 104.90 | 102.75 | % | 1.47 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 75.00 | 95.70 | 99.70 | 97.70 | % | 1.30 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 80.00 | 90.70 | 94.70 | 92.70 | % | 1.16 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 85.00 | 85.70 | 89.90 | 87.80 | % | 1.03 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 90.00 | 80.80 | 84.90 | 82.85 | % | 0.92 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 95.00 | 75.80 | 79.80 | 77.80 | % | 0.82 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 100.00 | 70.80 | 75.10 | 72.95 | % | 0.73 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 105.00 | 65.90 | 69.90 | 67.90 | 42.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 2/20/2026 4:00:13 PM EST |
| 110.00 | 60.90 | 64.90 | 62.90 | % | 0.57 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 115.00 | 56.00 | 60.20 | 58.10 | 54.70 | 0.00 | 0.00% | 0.51 | 0 | 8 | 0.84 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:13 PM EST |
| 120.00 | 51.00 | 55.00 | 53.00 | % | 0.44 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 125.00 | 46.10 | 50.30 | 48.20 | % | 0.39 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 130.00 | 41.10 | 45.10 | 43.10 | 39.55 | 0.00 | 0.00% | 0.33 | 0 | 23 | 0.62 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/20/2026 4:00:13 PM EST |
| 135.00 | 36.20 | 39.10 | 37.65 | 33.18 | 0.00 | 0.00% | 0.28 | 0 | 32 | 0.47 | 0.99 | 0.00 | -0.01 | 1/21/2026 | 2/20/2026 4:00:13 PM EST |
| 140.00 | 31.40 | 34.30 | 32.85 | 28.65 | 0.00 | 0.00% | 0.23 | 0 | 102 | 0.40 | 0.98 | 0.00 | -0.02 | 1/21/2026 | 2/20/2026 4:00:13 PM EST |
| 145.00 | 26.50 | 29.20 | 27.85 | 23.68 | 0.00 | 0.00% | 0.19 | 0 | 51 | 0.36 | 0.96 | 0.00 | -0.02 | 1/21/2026 | 2/20/2026 4:00:13 PM EST |
| 150.00 | 21.70 | 24.60 | 23.15 | 20.29 | 0.00 | 0.00% | 0.15 | 0 | 252 | 0.34 | 0.93 | 0.01 | -0.03 | 1/14/2026 | 2/20/2026 4:00:13 PM EST |
| 155.00 | 17.30 | 19.90 | 18.60 | 22.90 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.30 | 0.88 | 0.01 | -0.04 | 2/10/2026 | 2/20/2026 4:00:13 PM EST |
| 160.00 | 12.80 | 15.20 | 14.00 | 11.66 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.26 | 0.81 | 0.02 | -0.05 | 1/22/2026 | 2/20/2026 4:00:13 PM EST |
| 165.00 | 10.50 | 11.40 | 10.95 | 10.60 | -0.10 | -0.94% | 0.07 | 3 | 799 | 0.23 | 0.72 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 170.00 | 6.20 | 7.60 | 6.90 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 332 | 0.19 | 0.60 | 0.03 | -0.06 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 175.00 | 4.40 | 4.80 | 4.60 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 195 | 0.20 | 0.46 | 0.03 | -0.06 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 180.00 | 1.75 | 2.70 | 2.23 | 2.10 | +0.28 | +15.39% | 0.01 | 2 | 340 | 0.18 | 0.32 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 185.00 | 0.65 | 1.55 | 1.10 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.17 | 0.19 | 0.02 | -0.03 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 190.00 | 0.25 | 0.95 | 0.60 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.18 | 0.10 | 0.01 | -0.02 | 2/10/2026 | 2/20/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | 0.05 | 0.01 | -0.01 | 2/9/2026 | 2/20/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 2/20/2026 4:00:13 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 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.96 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 2/20/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 2/20/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.62 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.50 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 2/20/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.43 | -0.01 | 0.00 | -0.01 | 1/28/2026 | 2/20/2026 4:00:13 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.40 | -0.02 | 0.00 | -0.02 | 12/29/2025 | 2/20/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.34 | -0.04 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 150.00 | 0.40 | 1.15 | 0.78 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.28 | -0.07 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 155.00 | 0.65 | 1.20 | 0.93 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.24 | -0.12 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 160.00 | 1.15 | 1.85 | 1.50 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.23 | -0.19 | 0.02 | -0.05 | 2/9/2026 | 2/20/2026 4:00:13 PM EST |
| 165.00 | 2.10 | 2.80 | 2.45 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.21 | -0.28 | 0.02 | -0.06 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 170.00 | 3.80 | 4.30 | 4.05 | 4.00 | -1.01 | -20.16% | 0.02 | 5 | 139 | 0.20 | -0.40 | 0.03 | -0.06 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 175.00 | 5.80 | 6.60 | 6.20 | 7.65 | 0.00 | 0.00% | 0.04 | 0 | 173 | 0.19 | -0.54 | 0.03 | -0.06 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 180.00 | 9.00 | 9.70 | 9.35 | 11.54 | 0.00 | 0.00% | 0.05 | 0 | 153 | 0.19 | -0.68 | 0.03 | -0.05 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 185.00 | 12.60 | 14.60 | 13.60 | % | 0.07 | 0 | 0 | 0.25 | -0.81 | 0.02 | -0.03 | 2/20/2026 4:00:13 PM EST | |||
| 190.00 | 17.10 | 19.90 | 18.50 | 24.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.02 | 12/12/2025 | 2/20/2026 4:00:13 PM EST |
| 195.00 | 20.50 | 24.80 | 22.65 | % | 0.12 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.01 | 2/20/2026 4:00:13 PM EST | |||
| 200.00 | 25.60 | 29.70 | 27.65 | % | 0.14 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:13 PM EST |