Options Chain for ROYAL BK CDA COM (RY) - $215.00 as of 8/14/2026 12:01:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 120.30 | 122.40 | 121.35 | 113.75 | 0.00 | 0.00% | 1.28 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:58 PM EST |
| 100.00 | 114.50 | 117.50 | 116.00 | % | 1.16 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 105.00 | 109.50 | 112.50 | 111.00 | % | 1.06 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 110.00 | 104.50 | 107.50 | 106.00 | % | 0.96 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 115.00 | 99.50 | 102.40 | 100.95 | % | 0.88 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 120.00 | 94.50 | 97.50 | 96.00 | % | 0.80 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 125.00 | 89.60 | 92.10 | 90.85 | % | 0.73 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 130.00 | 84.60 | 87.50 | 86.05 | % | 0.66 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 135.00 | 79.60 | 82.30 | 80.95 | % | 0.60 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 140.00 | 74.60 | 77.30 | 75.95 | % | 0.54 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 145.00 | 69.60 | 72.30 | 70.95 | % | 0.49 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 150.00 | 64.60 | 67.50 | 66.05 | % | 0.44 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 155.00 | 59.60 | 62.50 | 61.05 | % | 0.39 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 160.00 | 54.60 | 57.30 | 55.95 | % | 0.35 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 165.00 | 49.60 | 52.50 | 51.05 | % | 0.31 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 170.00 | 45.30 | 47.50 | 46.40 | % | 0.27 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 175.00 | 39.60 | 42.50 | 41.05 | % | 0.23 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 180.00 | 34.60 | 37.70 | 36.15 | 28.42 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.04 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:58 PM EST |
| 185.00 | 29.90 | 33.00 | 31.45 | 25.54 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:58 PM EST |
| 190.00 | 24.90 | 27.60 | 26.25 | 20.98 | 0.00 | 0.00% | 0.14 | 0 | 119 | 0.79 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:58 PM EST |
| 195.00 | 19.70 | 22.20 | 20.95 | 17.50 | 0.00 | 0.00% | 0.11 | 0 | 148 | 0.59 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:58 PM EST |
| 200.00 | 14.70 | 18.60 | 16.65 | 15.76 | +2.76 | +21.24% | 0.08 | 1 | 203 | 0.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 210.00 | 6.50 | 8.00 | 7.25 | 6.72 | +1.22 | +22.19% | 0.03 | 27 | 825 | 0.23 | 0.92 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 220.00 | 0.30 | 1.00 | 0.65 | 0.60 | +0.06 | +11.12% | 0.00 | 51 | 1,522 | 0.16 | 0.23 | 0.06 | -0.09 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 883 | 0.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.41 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/14/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.14 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.72 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 499 | 1.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 526 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 864 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 200.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.15 | -60.00% | 0.00 | 19 | 1,134 | 0.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.40 | -0.91 | -69.47% | 0.00 | 11 | 1,487 | 0.25 | -0.08 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 220.00 | 2.80 | 6.10 | 4.45 | 7.95 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.32 | -0.77 | 0.06 | -0.09 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 230.00 | 12.80 | 14.80 | 13.80 | 19.56 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:58 PM EST |
| 240.00 | 22.70 | 25.50 | 24.10 | 29.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:58 PM EST |
| 250.00 | 32.70 | 35.50 | 34.10 | 39.67 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:58 PM EST |
| 260.00 | 42.60 | 45.50 | 44.05 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 270.00 | 52.70 | 55.50 | 54.10 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 280.00 | 62.70 | 65.50 | 64.10 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 290.00 | 72.40 | 75.50 | 73.95 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 300.00 | 82.60 | 85.50 | 84.05 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST |