Options Chain for ROYAL BK CDA COM (RY) - $132.43 as of 7/10/2025 3:46:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 67.20 | 70.30 | 68.75 | 67.10 | 0.00 | 0.00% | 1.06 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 2:58:57 PM EST |
| 70.00 | 61.70 | 65.50 | 63.60 | 62.11 | 0.00 | 0.00% | 0.91 | 0 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 2:58:57 PM EST |
| 75.00 | 56.80 | 60.00 | 58.40 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 80.00 | 51.70 | 55.00 | 53.35 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 85.00 | 46.90 | 49.30 | 48.10 | 47.70 | +0.13 | +0.28% | 0.57 | 2 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 90.00 | 41.90 | 44.30 | 43.10 | 42.80 | +0.12 | +0.29% | 0.48 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 95.00 | 36.80 | 39.40 | 38.10 | 22.18 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 7/10/2025 2:58:57 PM EST |
| 100.00 | 31.60 | 35.40 | 33.50 | 30.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 2:58:57 PM EST |
| 105.00 | 26.90 | 30.40 | 28.65 | 15.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/10/2025 2:58:57 PM EST |
| 110.00 | 21.80 | 25.20 | 23.50 | 19.45 | 0.00 | 0.00% | 0.21 | 0 | 132 | 1.12 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 2:58:57 PM EST |
| 115.00 | 17.90 | 19.30 | 18.60 | 13.89 | 0.00 | 0.00% | 0.16 | 0 | 330 | 0.56 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 2:58:57 PM EST |
| 120.00 | 11.50 | 14.20 | 12.85 | 13.21 | +0.46 | +3.61% | 0.11 | 5 | 158 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 125.00 | 7.70 | 8.90 | 8.30 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 282 | 0.63 | 0.99 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 2:58:57 PM EST |
| 130.00 | 3.20 | 3.90 | 3.55 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 466 | 0.23 | 0.89 | 0.05 | -0.10 | 7/9/2025 | 7/10/2025 2:58:57 PM EST |
| 135.00 | 0.35 | 0.65 | 0.50 | 0.45 | +0.10 | +28.58% | 0.00 | 74 | 1,446 | 0.12 | 0.36 | 0.14 | -0.10 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 138 | 687 | 0.19 | 0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 2:58:57 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 2:58:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/10/2025 2:58:57 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/10/2025 2:58:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.33 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/10/2025 2:58:57 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 2:58:57 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/10/2025 2:58:57 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/10/2025 2:58:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 2:58:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.36 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 2:58:57 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.27 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 2:58:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 2:58:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 2:58:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.37 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 2:58:57 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 31 | 355 | 0.33 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 130.00 | 0.25 | 0.50 | 0.38 | 0.51 | +0.11 | +27.50% | 0.00 | 3 | 208 | 0.31 | -0.11 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 135.00 | 1.80 | 2.35 | 2.08 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.19 | -0.64 | 0.14 | -0.10 | 7/3/2025 | 7/10/2025 2:58:57 PM EST |
| 140.00 | 5.50 | 8.30 | 6.90 | % | 0.05 | 0 | 0 | 0.58 | -0.99 | 0.01 | -0.01 | 7/10/2025 2:58:57 PM EST | |||
| 145.00 | 10.50 | 13.30 | 11.90 | % | 0.08 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 150.00 | 15.80 | 18.30 | 17.05 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 155.00 | 20.20 | 23.30 | 21.75 | % | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 160.00 | 24.70 | 28.60 | 26.65 | % | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 165.00 | 30.40 | 32.50 | 31.45 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 170.00 | 34.90 | 38.60 | 36.75 | % | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 175.00 | 39.90 | 43.60 | 41.75 | % | 0.24 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 180.00 | 44.70 | 48.30 | 46.50 | % | 0.26 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST |