Options Chain for ROYAL BK CDA COM (RY) - $206.81 as of 9/9/2026 8:32:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 101.30 | 103.80 | 102.55 | % | 0.98 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 110.00 | 96.30 | 98.90 | 97.60 | % | 0.89 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 115.00 | 90.70 | 93.80 | 92.25 | % | 0.80 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 120.00 | 86.40 | 89.00 | 87.70 | % | 0.73 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 125.00 | 81.00 | 84.10 | 82.55 | % | 0.66 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 130.00 | 76.00 | 79.10 | 77.55 | % | 0.60 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 135.00 | 70.60 | 74.00 | 72.30 | % | 0.54 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 140.00 | 65.60 | 68.70 | 67.15 | % | 0.48 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 145.00 | 60.60 | 64.00 | 62.30 | % | 0.43 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 150.00 | 55.30 | 59.10 | 57.20 | % | 0.38 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 155.00 | 50.50 | 53.80 | 52.15 | % | 0.34 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 160.00 | 45.50 | 49.00 | 47.25 | % | 0.30 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 165.00 | 41.20 | 44.10 | 42.65 | % | 0.26 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 170.00 | 35.30 | 39.10 | 37.20 | % | 0.22 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 175.00 | 30.30 | 34.20 | 32.25 | 34.49 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/9/2026 3:59:52 PM EST |
| 180.00 | 25.50 | 28.90 | 27.20 | 28.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 3:59:52 PM EST |
| 185.00 | 20.70 | 24.30 | 22.50 | 21.32 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 3:59:52 PM EST |
| 190.00 | 16.00 | 18.70 | 17.35 | 17.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.55 | 0.99 | 0.00 | -0.01 | 9/2/2026 | 9/9/2026 3:59:52 PM EST |
| 195.00 | 11.70 | 13.70 | 12.70 | 17.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.44 | 0.95 | 0.01 | -0.08 | 9/3/2026 | 9/9/2026 3:59:52 PM EST |
| 200.00 | 7.00 | 9.30 | 8.15 | 12.70 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.37 | 0.88 | 0.03 | -0.10 | 9/3/2026 | 9/9/2026 3:59:52 PM EST |
| 210.00 | 1.00 | 1.40 | 1.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 485 | 0.18 | 0.31 | 0.06 | -0.13 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 220.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 840 | 0.22 | 0.02 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.45 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.53 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/9/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/9/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.68 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.76 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.44 | -0.01 | 0.00 | -0.01 | 9/3/2026 | 9/9/2026 3:59:52 PM EST |
| 195.00 | 0.05 | 0.85 | 0.45 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.28 | -0.05 | 0.01 | -0.08 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 876 | 0.39 | -0.12 | 0.03 | -0.10 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 210.00 | 3.50 | 4.90 | 4.20 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 958 | 0.18 | -0.69 | 0.06 | -0.13 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 220.00 | 12.10 | 13.90 | 13.00 | 12.55 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.39 | -0.98 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 230.00 | 21.90 | 23.80 | 22.85 | 20.31 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 3:59:52 PM EST |
| 240.00 | 31.00 | 33.80 | 32.40 | 23.62 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/9/2026 3:59:52 PM EST |
| 250.00 | 41.70 | 44.20 | 42.95 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 260.00 | 51.00 | 54.80 | 52.90 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 270.00 | 61.70 | 64.20 | 62.95 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 280.00 | 71.70 | 74.20 | 72.95 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 290.00 | 81.70 | 84.20 | 82.95 | % | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 300.00 | 91.70 | 94.40 | 93.05 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 310.00 | 101.10 | 104.80 | 102.95 | % | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 320.00 | 111.70 | 114.00 | 112.85 | % | 0.35 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST |