Options Chain for ROYAL BK CDA COM (RY) - $145.36 as of 8/29/2025 9:07:54 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 | 68.50 | 71.90 | 70.20 | % | 0.94 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 80.00 | 63.60 | 67.60 | 65.60 | % | 0.82 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 85.00 | 58.50 | 62.60 | 60.55 | % | 0.71 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 90.00 | 53.50 | 57.70 | 55.60 | % | 0.62 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 95.00 | 48.60 | 52.70 | 50.65 | % | 0.53 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 100.00 | 43.60 | 47.70 | 45.65 | % | 0.46 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 105.00 | 38.60 | 42.50 | 40.55 | 41.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 110.00 | 33.60 | 37.00 | 35.30 | % | 0.32 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 115.00 | 29.50 | 32.40 | 30.95 | 22.87 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 120.00 | 23.90 | 27.80 | 25.85 | % | 0.22 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 125.00 | 20.60 | 20.90 | 20.75 | 21.70 | 0.00 | 0.00% | 0.17 | 0 | 674 | 0.37 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 130.00 | 15.70 | 16.00 | 15.85 | 15.80 | 0.00 | 0.00% | 0.12 | 0 | 956 | 0.31 | 0.99 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 135.00 | 10.80 | 11.00 | 10.90 | 10.70 | -0.30 | -2.73% | 0.08 | 5 | 676 | 0.23 | 0.95 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 140.00 | 6.10 | 6.40 | 6.25 | 6.30 | -0.05 | -0.79% | 0.04 | 12 | 776 | 0.17 | 0.85 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 145.00 | 2.20 | 2.45 | 2.33 | 2.30 | -0.45 | -16.37% | 0.02 | 12 | 161 | 0.14 | 0.57 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 150.00 | 0.30 | 0.50 | 0.40 | 0.49 | -0.01 | -2.00% | 0.00 | 5 | 216 | 0.13 | 0.17 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 45 | 0.18 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 7 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.20 | -80.00% | 0.00 | 12 | 56 | 0.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.41 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 130.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 876 | 0.27 | -0.01 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 135.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 3 | 905 | 0.21 | -0.05 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 140.00 | 0.40 | 0.60 | 0.50 | 0.49 | -0.06 | -10.91% | 0.00 | 8 | 459 | 0.17 | -0.15 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 145.00 | 1.45 | 1.70 | 1.58 | 1.50 | 0.00 | 0.00% | 0.01 | 809 | 113 | 0.14 | -0.43 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 150.00 | 4.40 | 5.00 | 4.70 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.15 | -0.83 | 0.06 | -0.03 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 155.00 | 8.50 | 10.90 | 9.70 | 21.83 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.34 | -0.98 | 0.01 | -0.01 | 7/23/2025 | 8/29/2025 4:00:02 PM EST |
| 160.00 | 12.50 | 16.50 | 14.50 | % | 0.09 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 165.00 | 17.50 | 21.10 | 19.30 | % | 0.12 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 170.00 | 22.60 | 26.50 | 24.55 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 175.00 | 28.40 | 31.50 | 29.95 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 180.00 | 32.90 | 36.40 | 34.65 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 185.00 | 37.50 | 41.70 | 39.60 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |