Options Chain for ROYAL BK CDA COM (RY) - $131.95 as of 7/10/2025 6:18:07 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 | 66.30 | 70.30 | 68.30 | 67.10 | 0.00 | 0.00% | 1.05 | 0 | 3 | 3.66 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 70.00 | 61.30 | 65.50 | 63.40 | 62.11 | 0.00 | 0.00% | 0.91 | 0 | 3 | 3.43 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 75.00 | 56.30 | 60.40 | 58.35 | % | 0.78 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 80.00 | 52.10 | 55.40 | 53.75 | % | 0.67 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 85.00 | 47.10 | 50.40 | 48.75 | 47.70 | +0.13 | +0.28% | 0.57 | 2 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 90.00 | 41.30 | 45.40 | 43.35 | 42.80 | +0.12 | +0.29% | 0.48 | 2 | 7 | 2.25 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 95.00 | 36.30 | 40.30 | 38.30 | 22.18 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 7/10/2025 4:00:02 PM EST |
| 100.00 | 32.30 | 35.30 | 33.80 | 30.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 4:00:02 PM EST |
| 105.00 | 27.10 | 30.30 | 28.70 | 15.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/10/2025 4:00:02 PM EST |
| 110.00 | 21.30 | 25.30 | 23.30 | 19.45 | 0.00 | 0.00% | 0.21 | 0 | 132 | 1.33 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 4:00:02 PM EST |
| 115.00 | 16.70 | 20.30 | 18.50 | 13.89 | 0.00 | 0.00% | 0.16 | 0 | 330 | 1.12 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 4:00:02 PM EST |
| 120.00 | 12.40 | 14.20 | 13.30 | 13.21 | +0.46 | +3.61% | 0.11 | 5 | 158 | 0.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 125.00 | 6.70 | 10.40 | 8.55 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 282 | 0.70 | 1.00 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 130.00 | 3.20 | 4.30 | 3.75 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 466 | 0.30 | 0.84 | 0.07 | -0.05 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 135.00 | 0.20 | 1.00 | 0.60 | 0.45 | +0.10 | +28.58% | 0.00 | 74 | 1,446 | 0.14 | 0.27 | 0.12 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 138 | 687 | 0.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 706 | 0.78 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 781 | 0.94 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/10/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 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 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/10/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.44 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/10/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/10/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/10/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.42 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.31 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.04 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.80 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.15 | -75.00% | 0.00 | 31 | 355 | 0.36 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 130.00 | 0.10 | 0.60 | 0.35 | 0.51 | +0.11 | +27.50% | 0.00 | 3 | 208 | 0.18 | -0.16 | 0.07 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 135.00 | 0.85 | 4.20 | 2.53 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.73 | 0.12 | -0.05 | 7/3/2025 | 7/10/2025 4:00:02 PM EST |
| 140.00 | 4.80 | 8.40 | 6.60 | % | 0.05 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 145.00 | 9.80 | 13.70 | 11.75 | % | 0.08 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 150.00 | 14.80 | 18.70 | 16.75 | % | 0.11 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 155.00 | 19.80 | 23.70 | 21.75 | % | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 160.00 | 24.80 | 28.00 | 26.40 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 165.00 | 29.80 | 33.00 | 31.40 | % | 0.19 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 170.00 | 34.80 | 37.90 | 36.35 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 175.00 | 39.80 | 43.00 | 41.40 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 180.00 | 44.80 | 48.00 | 46.40 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST |