Options Chain for ROYAL BK CDA COM (RY) - $174.91 as of 4/24/2026 7:10:44 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 | 89.40 | 92.90 | 91.15 | % | 1.07 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 90.00 | 84.00 | 87.90 | 85.95 | % | 0.96 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 95.00 | 79.00 | 82.90 | 80.95 | % | 0.85 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 100.00 | 74.00 | 78.00 | 76.00 | % | 0.76 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 105.00 | 69.10 | 73.00 | 71.05 | % | 0.68 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 110.00 | 64.10 | 68.00 | 66.05 | % | 0.60 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 115.00 | 59.20 | 63.10 | 61.15 | % | 0.53 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 120.00 | 54.20 | 57.50 | 55.85 | % | 0.47 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 125.00 | 49.20 | 53.20 | 51.20 | % | 0.41 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 130.00 | 44.60 | 48.10 | 46.35 | % | 0.36 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 135.00 | 39.60 | 43.00 | 41.30 | % | 0.31 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 140.00 | 34.70 | 38.40 | 36.55 | % | 0.26 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 145.00 | 29.70 | 33.40 | 31.55 | % | 0.22 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 150.00 | 25.10 | 28.70 | 26.90 | 16.08 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.43 | 0.94 | 0.01 | -0.04 | 4/6/2026 | 4/24/2026 3:59:58 PM EST |
| 155.00 | 20.30 | 23.80 | 22.05 | % | 0.14 | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 160.00 | 15.80 | 19.00 | 17.40 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.32 | 0.85 | 0.01 | -0.05 | 4/7/2026 | 4/24/2026 3:59:58 PM EST |
| 165.00 | 12.30 | 14.20 | 13.25 | 12.60 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.22 | 0.77 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 170.00 | 8.80 | 9.90 | 9.35 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 607 | 0.21 | 0.68 | 0.02 | -0.06 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 175.00 | 5.40 | 6.50 | 5.95 | 6.10 | -0.60 | -8.96% | 0.03 | 4 | 516 | 0.19 | 0.56 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 180.00 | 3.00 | 4.00 | 3.50 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 566 | 0.18 | 0.40 | 0.03 | -0.05 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 185.00 | 1.30 | 2.35 | 1.83 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 704 | 0.18 | 0.25 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 190.00 | 0.50 | 0.85 | 0.68 | 0.80 | -0.40 | -33.34% | 0.00 | 25 | 50 | 0.16 | 0.13 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 195.00 | 0.15 | 0.75 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.06 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 12 | 0.20 | 0.03 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 150.00 | 0.20 | 1.15 | 0.68 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | -0.06 | 0.01 | -0.04 | 4/13/2026 | 4/24/2026 3:59:58 PM EST |
| 155.00 | 0.40 | 1.55 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.27 | -0.10 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 160.00 | 0.80 | 1.40 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.23 | -0.15 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 165.00 | 1.25 | 2.10 | 1.68 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.21 | -0.23 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 170.00 | 2.50 | 3.20 | 2.85 | 2.45 | -0.75 | -23.44% | 0.02 | 29 | 653 | 0.20 | -0.32 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 175.00 | 4.00 | 5.00 | 4.50 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 516 | 0.19 | -0.44 | 0.03 | -0.06 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 180.00 | 6.40 | 7.70 | 7.05 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 508 | 0.18 | -0.60 | 0.03 | -0.05 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 185.00 | 9.60 | 11.00 | 10.30 | 9.77 | 0.00 | 0.00% | 0.06 | 0 | 533 | 0.16 | -0.75 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 190.00 | 13.60 | 16.00 | 14.80 | % | 0.08 | 0 | 0 | 0.26 | -0.87 | 0.02 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 195.00 | 18.20 | 20.80 | 19.50 | % | 0.10 | 0 | 0 | 0.29 | -0.94 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 200.00 | 22.50 | 25.80 | 24.15 | % | 0.12 | 0 | 0 | 0.33 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 210.00 | 33.20 | 35.80 | 34.50 | % | 0.16 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 220.00 | 42.50 | 46.50 | 44.50 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 230.00 | 52.50 | 56.50 | 54.50 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 240.00 | 62.50 | 66.50 | 64.50 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 250.00 | 72.50 | 76.50 | 74.50 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 260.00 | 82.50 | 86.50 | 84.50 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST |