Options Chain for ROYAL BK CDA COM (RY) - $156.68 as of 12/3/2025 8:47:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 65.00 | 68.20 | 66.60 | % | 0.74 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 95.00 | 59.60 | 62.50 | 61.05 | % | 0.64 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 100.00 | 54.70 | 57.90 | 56.30 | % | 0.56 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 105.00 | 50.10 | 53.20 | 51.65 | % | 0.49 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 110.00 | 45.60 | 48.30 | 46.95 | % | 0.43 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 115.00 | 39.70 | 42.50 | 41.10 | % | 0.36 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 120.00 | 34.80 | 37.70 | 36.25 | % | 0.30 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 125.00 | 29.70 | 33.30 | 31.50 | % | 0.25 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 130.00 | 25.70 | 27.60 | 26.65 | % | 0.20 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 135.00 | 20.20 | 23.30 | 21.75 | % | 0.16 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 140.00 | 15.20 | 18.50 | 16.85 | 15.20 | +0.58 | +3.97% | 0.12 | 3 | 22 | 0.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 145.00 | 9.90 | 13.70 | 11.80 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.53 | 0.98 | 0.01 | -0.01 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 150.00 | 5.20 | 8.20 | 6.70 | 6.80 | +0.80 | +13.34% | 0.04 | 39 | 381 | 0.34 | 0.85 | 0.04 | -0.04 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 155.00 | 2.00 | 3.50 | 2.75 | 3.10 | +0.50 | +19.24% | 0.02 | 300 | 1,112 | 0.15 | 0.62 | 0.08 | -0.06 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 160.00 | 0.25 | 0.85 | 0.55 | 0.80 | -0.05 | -5.89% | 0.00 | 481 | 141 | 0.13 | 0.24 | 0.06 | -0.04 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 92 | 172 | 0.16 | 0.05 | 0.02 | -0.01 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.45 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.36 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.16 | -0.17 | -51.52% | 0.00 | 14 | 76 | 0.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.40 | -61.54% | 0.00 | 101 | 199 | 0.26 | -0.02 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 150.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.70 | -58.34% | 0.00 | 162 | 408 | 0.18 | -0.15 | 0.04 | -0.04 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 155.00 | 0.30 | 1.40 | 0.85 | 1.30 | -1.55 | -54.39% | 0.01 | 30 | 494 | 0.11 | -0.38 | 0.08 | -0.06 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 160.00 | 3.80 | 6.20 | 5.00 | 3.95 | -2.05 | -34.17% | 0.03 | 197 | 63 | 0.20 | -0.76 | 0.06 | -0.04 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 165.00 | 6.80 | 10.50 | 8.65 | 8.00 | -2.53 | -24.03% | 0.05 | 23 | 2 | 0.37 | -0.95 | 0.02 | -0.01 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 170.00 | 11.90 | 15.00 | 13.45 | 13.39 | -2.29 | -14.61% | 0.08 | 11 | 11 | 0.42 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 175.00 | 16.90 | 20.00 | 18.45 | % | 0.11 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 180.00 | 21.80 | 24.20 | 23.00 | % | 0.13 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 185.00 | 27.20 | 30.00 | 28.60 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 190.00 | 31.90 | 34.20 | 33.05 | % | 0.17 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 195.00 | 36.80 | 39.20 | 38.00 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 200.00 | 41.80 | 44.20 | 43.00 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST |