Options Chain for ROYAL BK CDA COM (RY) - $120.97 as of 5/5/2025 9:06:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 59.50 | 62.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 54.50 | 58.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 49.50 | 53.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 44.60 | 47.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 80.00 | 39.90 | 43.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 85.00 | 34.90 | 38.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 90.00 | 29.70 | 33.60 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 95.00 | 24.80 | 28.70 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 100.00 | 20.90 | 23.20 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 105.00 | 15.90 | 18.60 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 110.00 | 11.50 | 13.10 | % | 0 | 0 | 0.34 | 0.86 | 0.02 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 115.00 | 7.70 | 8.50 | 8.20 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.76 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 4.00 | 4.30 | 4.19 | 0.00 | 0.00% | 0 | 33 | 0.19 | 0.59 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 1.50 | 1.85 | 1.55 | +0.45 | +40.91% | 6 | 15 | 0.18 | 0.33 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 0.40 | 0.60 | 0.47 | +0.07 | +17.50% | 31 | 40 | 0.17 | 0.14 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.26 | 0.04 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 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 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 0.05 | 0.75 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 100.00 | 0.10 | 0.40 | % | 0 | 0 | 0.32 | -0.04 | 0.01 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 105.00 | 0.25 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.07 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 0.50 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 17 | 0.25 | -0.14 | 0.02 | -0.04 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 1.10 | 1.50 | 1.25 | +0.07 | +5.94% | 1 | 26 | 0.22 | -0.24 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 2.35 | 2.70 | 2.45 | +0.03 | +1.24% | 9 | 39 | 0.19 | -0.41 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 4.90 | 5.70 | 4.90 | -0.70 | -12.50% | 2 | 1 | 0.18 | -0.67 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 8.30 | 9.80 | % | 0 | 0 | 0.24 | -0.86 | 0.03 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 135.00 | 12.90 | 15.00 | % | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 140.00 | 17.90 | 20.60 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 145.00 | 22.00 | 25.60 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 27.80 | 30.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 32.80 | 35.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 160.00 | 37.80 | 40.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 165.00 | 42.80 | 45.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 170.00 | 47.80 | 50.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |