Options Chain for ROYAL BK CDA COM (RY) - $189.18 as of 5/22/2026 1:29:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 93.10 | 97.10 | 95.10 | % | 1.00 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 100.00 | 88.20 | 92.10 | 90.15 | % | 0.90 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 105.00 | 83.20 | 87.30 | 85.25 | % | 0.81 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 110.00 | 78.30 | 82.40 | 80.35 | % | 0.73 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 115.00 | 73.20 | 77.20 | 75.20 | % | 0.65 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 120.00 | 68.30 | 72.40 | 70.35 | % | 0.59 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 125.00 | 63.40 | 67.50 | 65.45 | % | 0.52 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 130.00 | 58.40 | 62.50 | 60.45 | % | 0.47 | 0 | 9 | 0.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 135.00 | 53.50 | 57.60 | 55.55 | 43.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:57 PM EST |
| 140.00 | 48.40 | 52.60 | 50.50 | % | 0.36 | 0 | 6 | 0.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 145.00 | 43.40 | 47.70 | 45.55 | 35.08 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.59 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 5/22/2026 3:59:57 PM EST |
| 150.00 | 39.30 | 42.30 | 40.80 | 20.70 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.51 | 0.99 | 0.00 | -0.02 | 4/8/2026 | 5/22/2026 3:59:57 PM EST |
| 155.00 | 34.80 | 37.20 | 36.00 | 26.80 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.44 | 0.98 | 0.00 | -0.02 | 5/13/2026 | 5/22/2026 3:59:57 PM EST |
| 160.00 | 29.80 | 32.30 | 31.05 | 25.44 | 0.00 | 0.00% | 0.19 | 0 | 79 | 0.38 | 0.96 | 0.00 | -0.04 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 165.00 | 24.40 | 27.50 | 25.95 | 16.10 | 0.00 | 0.00% | 0.16 | 0 | 87 | 0.34 | 0.94 | 0.01 | -0.04 | 4/21/2026 | 5/22/2026 3:59:57 PM EST |
| 170.00 | 19.90 | 22.90 | 21.40 | 17.20 | 0.00 | 0.00% | 0.13 | 0 | 127 | 0.32 | 0.90 | 0.01 | -0.05 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 175.00 | 16.00 | 17.80 | 16.90 | 16.69 | 0.00 | 0.00% | 0.10 | 0 | 747 | 0.20 | 0.84 | 0.01 | -0.05 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 180.00 | 12.50 | 13.40 | 12.95 | 12.88 | +0.28 | +2.23% | 0.07 | 3 | 795 | 0.21 | 0.77 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 185.00 | 8.60 | 9.70 | 9.15 | 9.05 | 0.00 | 0.00% | 0.05 | 62 | 631 | 0.20 | 0.67 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 190.00 | 5.70 | 6.10 | 5.90 | 6.00 | +0.20 | +3.45% | 0.03 | 11 | 258 | 0.19 | 0.53 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 195.00 | 3.00 | 3.70 | 3.35 | 3.50 | +0.08 | +2.34% | 0.02 | 58 | 57 | 0.18 | 0.38 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 200.00 | 1.50 | 2.30 | 1.90 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.18 | 0.25 | 0.02 | -0.04 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 210.00 | 0.30 | 1.05 | 0.68 | 0.45 | -0.25 | -35.72% | 0.00 | 1 | 1,647 | 0.19 | 0.09 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 55 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.45 | -0.01 | 0.00 | -0.02 | 5/13/2026 | 5/22/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.38 | -0.02 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 160.00 | 0.05 | 0.80 | 0.43 | 0.47 | -0.33 | -41.25% | 0.00 | 1 | 636 | 0.26 | -0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 165.00 | 0.55 | 0.80 | 0.68 | 0.55 | -0.81 | -59.56% | 0.00 | 21 | 150 | 0.27 | -0.06 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 170.00 | 0.60 | 1.40 | 1.00 | 1.00 | -1.07 | -51.70% | 0.01 | 1 | 106 | 0.25 | -0.10 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 175.00 | 0.95 | 1.80 | 1.38 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.22 | -0.16 | 0.01 | -0.05 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 180.00 | 1.75 | 2.20 | 1.98 | 2.00 | -0.30 | -13.05% | 0.01 | 25 | 222 | 0.20 | -0.23 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 185.00 | 2.75 | 3.50 | 3.13 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 509 | 0.19 | -0.33 | 0.02 | -0.06 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 190.00 | 5.10 | 5.60 | 5.35 | 5.20 | -0.40 | -7.15% | 0.03 | 9 | 78 | 0.19 | -0.47 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 195.00 | 7.30 | 8.40 | 7.85 | 7.90 | -2.60 | -24.77% | 0.04 | 10 | 25 | 0.17 | -0.62 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 200.00 | 11.00 | 12.30 | 11.65 | % | 0.06 | 0 | 0 | 0.17 | -0.75 | 0.02 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 210.00 | 18.20 | 22.40 | 20.30 | % | 0.10 | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.02 | 5/22/2026 3:59:57 PM EST |