Options Chain for ROYAL BK CDA COM (RY) - $112.14 as of 3/28/2025 8:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.30 | 53.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 45.30 | 48.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 40.30 | 43.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 35.40 | 38.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 30.40 | 33.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 25.40 | 29.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 20.70 | 24.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 15.80 | 19.00 | % | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 100.00 | 10.90 | 15.50 | % | 0 | 0 | 0.49 | 0.92 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 105.00 | 6.50 | 8.80 | 9.00 | % | 51 | 0 | 0.18 | 0.78 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 110.00 | 3.00 | 6.70 | % | 0 | 0 | 0.23 | 0.60 | 0.04 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 1.80 | 2.30 | 2.25 | -0.95 | -29.69% | 35 | 21 | 0.20 | 0.37 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.40 | 0.75 | -0.60 | -44.45% | 10 | 55 | 0.20 | 0.16 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.24 | 0.05 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.10 | % | 0 | 0 | 0.18 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.55 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.55 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.05 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.85 | % | 0 | 0 | 0.31 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.08 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 0.40 | 2.90 | 0.95 | +0.20 | +26.67% | 1 | 622 | 0.28 | -0.22 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 2.20 | 3.10 | 2.55 | +0.80 | +45.72% | 30 | 206 | 0.22 | -0.40 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 4.40 | 5.60 | 4.00 | +0.58 | +16.96% | 3 | 217 | 0.20 | -0.63 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 6.50 | 10.70 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.84 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 11.00 | 15.80 | % | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 16.20 | 20.20 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 135.00 | 21.00 | 25.70 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 26.90 | 30.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 32.10 | 35.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 37.00 | 40.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 42.00 | 45.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 46.90 | 50.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 51.80 | 55.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |