Options Chain for ROYAL BK CDA COM (RY) - $178.48 as of 5/6/2026 1:28:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 95.60 | 97.60 | 96.60 | % | 1.14 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 90.00 | 90.60 | 92.50 | 91.55 | % | 1.02 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 95.00 | 85.60 | 87.70 | 86.65 | % | 0.91 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 100.00 | 80.60 | 82.60 | 81.60 | % | 0.82 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 105.00 | 75.60 | 77.60 | 76.60 | % | 0.73 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 110.00 | 70.60 | 72.60 | 71.60 | % | 0.65 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 115.00 | 65.60 | 67.60 | 66.60 | % | 0.58 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 120.00 | 60.40 | 62.80 | 61.60 | % | 0.51 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 125.00 | 55.40 | 57.70 | 56.55 | % | 0.45 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 130.00 | 50.40 | 53.00 | 51.70 | % | 0.40 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 135.00 | 45.30 | 47.80 | 46.55 | % | 0.34 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 140.00 | 40.50 | 42.90 | 41.70 | % | 0.30 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 145.00 | 35.10 | 37.90 | 36.50 | % | 0.25 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 150.00 | 30.10 | 33.40 | 31.75 | 26.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:08 PM EST |
| 155.00 | 25.10 | 28.50 | 26.80 | 21.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:08 PM EST |
| 160.00 | 20.10 | 24.00 | 22.05 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:08 PM EST |
| 165.00 | 15.80 | 17.90 | 16.85 | 15.67 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.59 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:08 PM EST |
| 170.00 | 10.90 | 12.60 | 11.75 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 394 | 0.42 | 0.96 | 0.01 | -0.03 | 5/1/2026 | 5/6/2026 4:00:08 PM EST |
| 175.00 | 6.20 | 8.60 | 7.40 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 452 | 0.40 | 0.83 | 0.04 | -0.09 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 180.00 | 2.70 | 3.70 | 3.20 | 3.22 | 0.00 | 0.00% | 0.02 | 0 | 1,024 | 0.21 | 0.61 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 185.00 | 0.20 | 1.05 | 0.63 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.16 | 0.25 | 0.07 | -0.09 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 190.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.17 | 0.04 | 0.02 | -0.02 | 5/1/2026 | 5/6/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.46 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.32 | -0.04 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 175.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.19 | -0.17 | 0.04 | -0.09 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 180.00 | 1.20 | 1.90 | 1.55 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.20 | -0.39 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 185.00 | 3.30 | 4.50 | 3.90 | % | 0.02 | 0 | 0 | 0.22 | -0.75 | 0.07 | -0.09 | 5/6/2026 4:00:08 PM EST | |||
| 190.00 | 7.50 | 10.10 | 8.80 | % | 0.05 | 0 | 0 | 0.42 | -0.96 | 0.02 | -0.02 | 5/6/2026 4:00:08 PM EST | |||
| 195.00 | 12.10 | 14.90 | 13.50 | % | 0.07 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 200.00 | 17.00 | 20.40 | 18.70 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 210.00 | 27.00 | 30.40 | 28.70 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 220.00 | 37.60 | 40.00 | 38.80 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 230.00 | 47.40 | 50.20 | 48.80 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 240.00 | 57.50 | 60.00 | 58.75 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST |