Options Chain for ROYAL BK CDA COM (RY) - $126.52 as of 5/23/2025 3:32:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 61.70 | 65.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 70.00 | 56.60 | 60.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 75.00 | 52.50 | 55.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 80.00 | 46.80 | 50.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 85.00 | 41.90 | 45.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 90.00 | 37.20 | 40.70 | 36.60 | 0.00 | 0.00% | 0 | 6 | 0.55 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:55 PM EST |
| 95.00 | 32.00 | 36.00 | 22.18 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.01 | 3/4/2025 | 5/23/2025 3:59:55 PM EST |
| 100.00 | 27.20 | 31.10 | 16.85 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.02 | 4/15/2025 | 5/23/2025 3:59:55 PM EST |
| 105.00 | 22.20 | 26.10 | 15.60 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.96 | 0.01 | -0.02 | 4/30/2025 | 5/23/2025 3:59:55 PM EST |
| 110.00 | 17.30 | 21.30 | 7.10 | 0.00 | 0.00% | 0 | 142 | 0.47 | 0.93 | 0.01 | -0.03 | 4/9/2025 | 5/23/2025 3:59:55 PM EST |
| 115.00 | 14.00 | 15.30 | 13.00 | 0.00 | 0.00% | 0 | 320 | 0.30 | 0.86 | 0.02 | -0.04 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 120.00 | 9.80 | 12.10 | 8.90 | +0.10 | +1.14% | 1 | 176 | 0.26 | 0.78 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 125.00 | 5.90 | 6.80 | 6.47 | +1.61 | +33.13% | 9 | 292 | 0.20 | 0.67 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 130.00 | 2.95 | 3.40 | 3.11 | +0.81 | +35.22% | 96 | 283 | 0.18 | 0.47 | 0.05 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 135.00 | 0.80 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 262 | 0.16 | 0.21 | 0.04 | -0.02 | 5/22/2025 | 5/23/2025 3:59:55 PM EST |
| 140.00 | 0.05 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.15 | 0.07 | 0.02 | -0.01 | 5/20/2025 | 5/23/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.95 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.02 | 0.01 | 0.00 | 12/26/2024 | 5/23/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.15 | 0.28 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/23/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/23/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/23/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/23/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/23/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/23/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/23/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.01 | 0.00 | -0.01 | 4/16/2025 | 5/23/2025 3:59:55 PM EST |
| 100.00 | 0.05 | 1.75 | 0.57 | 0.00 | 0.00% | 0 | 241 | 0.44 | -0.01 | 0.00 | -0.02 | 4/30/2025 | 5/23/2025 3:59:55 PM EST |
| 105.00 | 0.05 | 1.75 | 0.31 | 0.00 | 0.00% | 0 | 125 | 0.37 | -0.04 | 0.01 | -0.02 | 5/16/2025 | 5/23/2025 3:59:55 PM EST |
| 110.00 | 0.15 | 1.70 | 0.51 | 0.00 | 0.00% | 0 | 144 | 0.32 | -0.07 | 0.01 | -0.03 | 5/19/2025 | 5/23/2025 3:59:55 PM EST |
| 115.00 | 0.35 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 225 | 0.25 | -0.14 | 0.02 | -0.04 | 5/22/2025 | 5/23/2025 3:59:55 PM EST |
| 120.00 | 1.05 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 152 | 0.22 | -0.22 | 0.02 | -0.04 | 5/19/2025 | 5/23/2025 3:59:55 PM EST |
| 125.00 | 1.70 | 2.45 | 2.10 | -1.10 | -34.38% | 2 | 108 | 0.19 | -0.33 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 130.00 | 3.90 | 4.20 | 14.10 | 0.00 | 0.00% | 0 | 4 | 0.17 | -0.53 | 0.05 | -0.04 | 2/28/2025 | 5/23/2025 3:59:55 PM EST |
| 135.00 | 6.10 | 8.00 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.79 | 0.04 | -0.02 | 5/22/2025 | 5/23/2025 3:59:55 PM EST |
| 140.00 | 9.80 | 13.80 | % | 0 | 0 | 0.33 | -0.93 | 0.02 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 145.00 | 14.70 | 18.90 | % | 0 | 0 | 0.34 | -0.98 | 0.01 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 150.00 | 19.70 | 23.90 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 155.00 | 24.80 | 28.90 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 160.00 | 29.80 | 33.90 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 165.00 | 35.00 | 38.90 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 170.00 | 39.80 | 43.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 175.00 | 44.80 | 48.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 180.00 | 49.80 | 53.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST |