Options Chain for ROYAL BK CDA COM (RY) - $209.09 as of 7/26/2026 10:17:20 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 | 102.00 | 106.00 | 104.00 | % | 0.99 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 110.00 | 97.00 | 101.00 | 99.00 | % | 0.90 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 115.00 | 92.00 | 96.00 | 94.00 | % | 0.82 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 120.00 | 87.00 | 91.00 | 89.00 | % | 0.74 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 125.00 | 82.00 | 86.00 | 84.00 | % | 0.67 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 130.00 | 77.00 | 81.00 | 79.00 | % | 0.61 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 135.00 | 72.00 | 76.10 | 74.05 | % | 0.55 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 140.00 | 67.00 | 71.00 | 69.00 | % | 0.49 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 145.00 | 62.00 | 66.00 | 64.00 | % | 0.44 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 150.00 | 57.00 | 61.00 | 59.00 | % | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 155.00 | 52.00 | 56.00 | 54.00 | % | 0.35 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 160.00 | 47.10 | 51.10 | 49.10 | % | 0.31 | 0 | 0 | 0.56 | 0.99 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 165.00 | 42.80 | 45.40 | 44.10 | % | 0.27 | 0 | 0 | 0.45 | 0.99 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 170.00 | 38.00 | 40.70 | 39.35 | % | 0.23 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.02 | 7/24/2026 4:00:07 PM EST | |||
| 175.00 | 33.20 | 35.90 | 34.55 | 34.49 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.40 | 0.95 | 0.00 | -0.02 | 7/9/2026 | 7/24/2026 4:00:07 PM EST |
| 180.00 | 28.40 | 30.80 | 29.60 | % | 0.16 | 0 | 0 | 0.35 | 0.93 | 0.01 | -0.02 | 7/24/2026 4:00:07 PM EST | |||
| 185.00 | 23.90 | 26.00 | 24.95 | % | 0.13 | 0 | 0 | 0.31 | 0.88 | 0.01 | -0.03 | 7/24/2026 4:00:07 PM EST | |||
| 190.00 | 19.40 | 22.10 | 20.75 | % | 0.11 | 0 | 0 | 0.24 | 0.84 | 0.01 | -0.04 | 7/24/2026 4:00:07 PM EST | |||
| 195.00 | 15.20 | 17.40 | 16.30 | % | 0.08 | 0 | 0 | 0.23 | 0.78 | 0.02 | -0.05 | 7/24/2026 4:00:07 PM EST | |||
| 200.00 | 11.70 | 12.90 | 12.30 | 15.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.22 | 0.71 | 0.02 | -0.05 | 7/20/2026 | 7/24/2026 4:00:07 PM EST |
| 210.00 | 6.10 | 6.90 | 6.50 | 6.40 | +0.08 | +1.27% | 0.03 | 1 | 109 | 0.21 | 0.49 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 220.00 | 2.40 | 3.10 | 2.75 | 3.10 | +0.25 | +8.78% | 0.01 | 2 | 437 | 0.20 | 0.27 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 230.00 | 0.60 | 1.25 | 0.93 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.20 | 0.12 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.31 | 0.04 | 0.01 | -0.01 | 7/17/2026 | 7/24/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 0.65 | 0.33 | 0.84 | % | 0.00 | 1 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST | |
| 320.00 | 0.00 | 0.65 | 0.33 | 0.84 | % | 0.00 | 1 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.01 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 170.00 | 0.15 | 0.65 | 0.40 | 0.45 | -0.05 | -10.00% | 0.00 | 1 | 8 | 0.30 | -0.05 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 175.00 | 0.25 | 2.60 | 1.43 | % | 0.01 | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.02 | 7/24/2026 4:00:07 PM EST | |||
| 180.00 | 0.45 | 2.90 | 1.68 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.07 | 0.01 | -0.02 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 185.00 | 0.70 | 1.60 | 1.15 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | -0.12 | 0.01 | -0.03 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 190.00 | 1.10 | 1.85 | 1.48 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.24 | -0.16 | 0.01 | -0.04 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 195.00 | 1.80 | 2.70 | 2.25 | 2.15 | -0.25 | -10.42% | 0.01 | 1 | 188 | 0.23 | -0.22 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 200.00 | 2.85 | 3.90 | 3.38 | 3.50 | -0.70 | -16.67% | 0.02 | 6 | 61 | 0.22 | -0.29 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 210.00 | 6.30 | 7.90 | 7.10 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 678 | 0.20 | -0.51 | 0.02 | -0.06 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 220.00 | 13.00 | 14.20 | 13.60 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.21 | -0.73 | 0.02 | -0.05 | 7/17/2026 | 7/24/2026 4:00:07 PM EST |
| 230.00 | 21.00 | 23.60 | 22.30 | 15.88 | 0.00 | 0.00% | 0.10 | 0 | 301 | 0.22 | -0.88 | 0.01 | -0.03 | 7/16/2026 | 7/24/2026 4:00:07 PM EST |
| 240.00 | 30.20 | 34.10 | 32.15 | 23.62 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.39 | -0.96 | 0.01 | -0.01 | 7/16/2026 | 7/24/2026 4:00:07 PM EST |
| 250.00 | 40.00 | 44.10 | 42.05 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 260.00 | 50.00 | 54.10 | 52.05 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 270.00 | 60.00 | 64.10 | 62.05 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 280.00 | 70.00 | 74.10 | 72.05 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 290.00 | 80.00 | 84.10 | 82.05 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 300.00 | 90.00 | 94.10 | 92.05 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 310.00 | 100.30 | 104.10 | 102.20 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 320.00 | 110.00 | 114.10 | 112.05 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST |