Options Chain for ROYAL BK CDA COM (RY) - $161.55 as of 3/20/2026 6:55:45 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 | 72.50 | 76.50 | 74.50 | % | 0.88 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 90.00 | 67.40 | 71.60 | 69.50 | % | 0.77 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 95.00 | 62.40 | 66.50 | 64.45 | % | 0.68 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 100.00 | 57.50 | 61.70 | 59.60 | % | 0.60 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 105.00 | 52.40 | 56.70 | 54.55 | % | 0.52 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 110.00 | 47.50 | 51.70 | 49.60 | % | 0.45 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 115.00 | 42.70 | 46.60 | 44.65 | % | 0.39 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 120.00 | 37.60 | 41.80 | 39.70 | % | 0.33 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 125.00 | 33.00 | 35.60 | 34.30 | % | 0.27 | 0 | 0 | 0.51 | 0.99 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 130.00 | 28.50 | 30.80 | 29.65 | % | 0.23 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.01 | 3/20/2026 3:59:56 PM EST | |||
| 135.00 | 23.70 | 25.90 | 24.80 | % | 0.18 | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.01 | 3/20/2026 3:59:56 PM EST | |||
| 140.00 | 19.20 | 21.50 | 20.35 | % | 0.15 | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.03 | 3/20/2026 3:59:56 PM EST | |||
| 145.00 | 14.90 | 17.30 | 16.10 | % | 0.11 | 0 | 0 | 0.29 | 0.82 | 0.02 | -0.03 | 3/20/2026 3:59:56 PM EST | |||
| 150.00 | 11.10 | 12.30 | 11.70 | % | 0.08 | 0 | 0 | 0.26 | 0.74 | 0.02 | -0.04 | 3/20/2026 3:59:56 PM EST | |||
| 155.00 | 7.30 | 8.50 | 7.90 | 8.86 | % | 0.05 | 1 | 0 | 0.24 | 0.62 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:56 PM EST | |
| 160.00 | 4.50 | 5.50 | 5.00 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.23 | 0.48 | 0.03 | -0.04 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 165.00 | 2.40 | 3.10 | 2.75 | 3.00 | -2.10 | -41.18% | 0.02 | 2 | 7 | 0.21 | 0.33 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 170.00 | 1.15 | 1.75 | 1.45 | 1.40 | -0.80 | -36.37% | 0.01 | 1 | 271 | 0.21 | 0.20 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 175.00 | 0.30 | 1.25 | 0.78 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.21 | 0.11 | 0.02 | -0.02 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.25 | 0.06 | 0.01 | -0.01 | 3/20/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | 0.03 | 0.01 | -0.01 | 3/10/2026 | 3/20/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | -0.01 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.01 | 3/20/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.01 | -0.01 | 3/20/2026 3:59:56 PM EST | |||
| 140.00 | 0.75 | 1.40 | 1.08 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.01 | -0.03 | 3/20/2026 3:59:56 PM EST | |||
| 145.00 | 1.15 | 2.05 | 1.60 | 1.52 | % | 0.01 | 1 | 0 | 0.26 | -0.18 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:56 PM EST | |
| 150.00 | 2.40 | 2.95 | 2.68 | 2.33 | -0.27 | -10.39% | 0.02 | 1 | 2 | 0.25 | -0.26 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 155.00 | 3.60 | 4.50 | 4.05 | 4.10 | +0.55 | +15.50% | 0.03 | 1 | 4 | 0.23 | -0.38 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 160.00 | 5.50 | 6.80 | 6.15 | 5.49 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.22 | -0.52 | 0.03 | -0.04 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 165.00 | 8.40 | 9.70 | 9.05 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.21 | -0.67 | 0.03 | -0.04 | 3/18/2026 | 3/20/2026 3:59:56 PM EST |
| 170.00 | 11.80 | 13.60 | 12.70 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 255 | 0.19 | -0.80 | 0.02 | -0.03 | 3/16/2026 | 3/20/2026 3:59:56 PM EST |
| 175.00 | 15.90 | 17.90 | 16.90 | % | 0.10 | 0 | 0 | 0.26 | -0.89 | 0.02 | -0.02 | 3/20/2026 3:59:56 PM EST | |||
| 180.00 | 20.30 | 23.40 | 21.85 | % | 0.12 | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.01 | 3/20/2026 3:59:56 PM EST | |||
| 185.00 | 24.20 | 28.20 | 26.20 | % | 0.14 | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 3/20/2026 3:59:56 PM EST | |||
| 190.00 | 29.00 | 33.30 | 31.15 | % | 0.16 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 195.00 | 34.00 | 38.10 | 36.05 | 30.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:56 PM EST |
| 200.00 | 39.00 | 43.20 | 41.10 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 210.00 | 49.40 | 53.10 | 51.25 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 220.00 | 58.90 | 63.20 | 61.05 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 230.00 | 68.90 | 73.10 | 71.00 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 240.00 | 78.90 | 83.00 | 80.95 | % | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST |