Options Chain for ROYAL BK CDA COM (RY) - $208.56 as of 7/9/2026 9:58:47 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 | 111.60 | 115.70 | 113.65 | % | 1.20 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 100.00 | 106.60 | 110.60 | 108.60 | % | 1.09 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 105.00 | 101.60 | 105.60 | 103.60 | % | 0.99 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 110.00 | 96.60 | 100.60 | 98.60 | % | 0.90 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 115.00 | 91.60 | 95.60 | 93.60 | % | 0.81 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 120.00 | 86.60 | 90.60 | 88.60 | % | 0.74 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 125.00 | 81.60 | 85.60 | 83.60 | % | 0.67 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 130.00 | 76.60 | 80.60 | 78.60 | % | 0.60 | 0 | 9 | 2.25 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 135.00 | 71.60 | 75.60 | 73.60 | 43.00 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 7/9/2026 3:59:55 PM EST |
| 140.00 | 66.60 | 70.60 | 68.60 | % | 0.49 | 0 | 6 | 1.96 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 145.00 | 61.60 | 65.60 | 63.60 | 35.08 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 7/9/2026 3:59:55 PM EST |
| 150.00 | 56.60 | 60.60 | 58.60 | 20.70 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 7/9/2026 3:59:55 PM EST |
| 155.00 | 51.60 | 55.60 | 53.60 | 26.80 | 0.00 | 0.00% | 0.35 | 0 | 32 | 1.55 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/9/2026 3:59:55 PM EST |
| 160.00 | 46.60 | 50.60 | 48.60 | 44.45 | 0.00 | 0.00% | 0.30 | 0 | 60 | 1.42 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 3:59:55 PM EST |
| 165.00 | 41.60 | 45.60 | 43.60 | 43.00 | 0.00 | 0.00% | 0.26 | 0 | 87 | 1.29 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:55 PM EST |
| 170.00 | 36.70 | 40.60 | 38.65 | 32.50 | 0.00 | 0.00% | 0.23 | 0 | 138 | 1.17 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 3:59:55 PM EST |
| 175.00 | 31.70 | 35.60 | 33.65 | 33.75 | 0.00 | 0.00% | 0.19 | 0 | 716 | 1.04 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 180.00 | 26.70 | 30.70 | 28.70 | 25.62 | 0.00 | 0.00% | 0.16 | 0 | 788 | 0.94 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 185.00 | 21.70 | 25.80 | 23.75 | 23.34 | +2.04 | +9.58% | 0.13 | 2 | 565 | 0.83 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 190.00 | 16.80 | 20.80 | 18.80 | 15.05 | 0.00 | 0.00% | 0.10 | 0 | 243 | 0.70 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 195.00 | 12.40 | 15.40 | 13.90 | 14.60 | 0.00 | 0.00% | 0.07 | 0 | 158 | 0.53 | 0.97 | 0.01 | -0.02 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 200.00 | 7.10 | 10.70 | 8.90 | 8.85 | +2.45 | +38.29% | 0.04 | 1 | 123 | 0.43 | 0.89 | 0.03 | -0.08 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 210.00 | 1.30 | 2.05 | 1.68 | 1.80 | +0.60 | +50.00% | 0.01 | 181 | 2,580 | 0.19 | 0.40 | 0.07 | -0.14 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.23 | 0.03 | 0.01 | -0.03 | 7/7/2026 | 7/9/2026 3:59:55 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 | 2.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/9/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/9/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/9/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 55 | 2.02 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/9/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/9/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 636 | 1.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/9/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.90 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.84 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 614 | 0.85 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 1.10 | 0.55 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.31 | -0.03 | 0.01 | -0.02 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 200.00 | 0.30 | 1.00 | 0.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.23 | -0.11 | 0.03 | -0.08 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 210.00 | 2.80 | 3.30 | 3.05 | 4.00 | -0.80 | -16.67% | 0.01 | 21 | 265 | 0.17 | -0.60 | 0.07 | -0.14 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 220.00 | 9.90 | 13.10 | 11.50 | % | 0.05 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.03 | 7/9/2026 3:59:55 PM EST |