Options Chain for ROYAL BK CDA COM (RY) - $130.45 as of 7/29/2025 2:35:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 53.70 | 56.60 | 55.15 | % | 0.74 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 80.00 | 48.70 | 51.80 | 50.25 | % | 0.63 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 85.00 | 43.90 | 46.70 | 45.30 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 90.00 | 38.60 | 41.80 | 40.20 | % | 0.45 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 95.00 | 33.40 | 36.90 | 35.15 | % | 0.37 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 100.00 | 29.00 | 31.80 | 30.40 | % | 0.30 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:59:01 PM EST | |||
| 105.00 | 24.80 | 26.00 | 25.40 | % | 0.24 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.02 | 7/29/2025 12:59:01 PM EST | |||
| 110.00 | 19.20 | 22.30 | 20.75 | % | 0.19 | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.02 | 7/29/2025 12:59:01 PM EST | |||
| 115.00 | 15.10 | 16.40 | 15.75 | 17.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.41 | 0.91 | 0.01 | -0.03 | 7/18/2025 | 7/29/2025 12:59:01 PM EST |
| 120.00 | 10.60 | 11.60 | 11.10 | % | 0.09 | 0 | 0 | 0.22 | 0.82 | 0.02 | -0.04 | 7/29/2025 12:59:01 PM EST | |||
| 125.00 | 6.50 | 7.00 | 6.75 | 9.66 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.19 | 0.72 | 0.03 | -0.04 | 7/23/2025 | 7/29/2025 12:59:01 PM EST |
| 130.00 | 3.20 | 3.40 | 3.30 | 3.11 | -1.80 | -36.66% | 0.03 | 1 | 13 | 0.17 | 0.53 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 135.00 | 1.10 | 1.40 | 1.25 | 1.85 | -0.40 | -17.78% | 0.01 | 1 | 29 | 0.16 | 0.28 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 140.00 | 0.30 | 0.45 | 0.38 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.15 | 0.17 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 12:59:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.01 | -0.01 | 7/29/2025 12:59:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.01 | -0.01 | 7/29/2025 12:59:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 7/29/2025 12:59:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.02 | 7/29/2025 12:59:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.01 | -0.02 | 7/29/2025 12:59:01 PM EST | |||
| 115.00 | 0.35 | 1.15 | 0.75 | % | 0.01 | 0 | 0 | 0.31 | -0.09 | 0.01 | -0.03 | 7/29/2025 12:59:01 PM EST | |||
| 120.00 | 0.75 | 1.00 | 0.88 | 0.80 | % | 0.01 | 10 | 0 | 0.22 | -0.18 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST | |
| 125.00 | 1.40 | 1.80 | 1.60 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.28 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 130.00 | 3.10 | 3.40 | 3.25 | 3.10 | +0.75 | +31.92% | 0.03 | 32 | 36 | 0.17 | -0.47 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 135.00 | 6.10 | 6.60 | 6.35 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.15 | -0.72 | 0.05 | -0.03 | 7/23/2025 | 7/29/2025 12:59:01 PM EST |
| 140.00 | 10.10 | 11.70 | 10.90 | % | 0.08 | 0 | 0 | 0.27 | -0.83 | 0.03 | -0.03 | 7/29/2025 12:59:01 PM EST | |||
| 145.00 | 14.10 | 16.20 | 15.15 | 11.82 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.25 | -0.93 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 12:59:01 PM EST |
| 150.00 | 19.60 | 21.00 | 20.30 | 16.82 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.30 | -0.97 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 12:59:01 PM EST |
| 155.00 | 23.90 | 26.90 | 25.40 | 21.83 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:59:01 PM EST |
| 160.00 | 28.90 | 31.80 | 30.35 | % | 0.19 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 165.00 | 34.50 | 37.00 | 35.75 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 170.00 | 38.90 | 41.80 | 40.35 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 175.00 | 44.30 | 46.80 | 45.55 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 180.00 | 49.40 | 51.70 | 50.55 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 185.00 | 54.60 | 57.50 | 56.05 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST |