Options Chain for ROYAL BK CDA COM (RY) - $168.86 as of 1/22/2026 8:38:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 82.00 | 86.00 | 84.00 | % | 0.99 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 90.00 | 76.90 | 81.20 | 79.05 | % | 0.88 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 95.00 | 72.00 | 76.10 | 74.05 | % | 0.78 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 100.00 | 67.00 | 71.20 | 69.10 | % | 0.69 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 105.00 | 61.90 | 66.20 | 64.05 | % | 0.61 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 110.00 | 57.00 | 61.20 | 59.10 | % | 0.54 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 115.00 | 52.00 | 56.20 | 54.10 | % | 0.47 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 120.00 | 46.90 | 51.20 | 49.05 | % | 0.41 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 125.00 | 41.90 | 46.00 | 43.95 | % | 0.35 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 130.00 | 36.90 | 41.20 | 39.05 | % | 0.30 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 135.00 | 31.90 | 36.20 | 34.05 | % | 0.25 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 140.00 | 27.00 | 31.20 | 29.10 | % | 0.21 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 145.00 | 22.00 | 26.20 | 24.10 | % | 0.17 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 150.00 | 16.90 | 21.00 | 18.95 | % | 0.13 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 155.00 | 13.10 | 15.10 | 14.10 | 14.92 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.34 | 0.95 | 0.02 | -0.01 | 1/15/2026 | 1/22/2026 4:00:02 PM EST |
| 160.00 | 8.40 | 10.10 | 9.25 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.26 | 0.84 | 0.03 | -0.03 | 1/21/2026 | 1/22/2026 4:00:02 PM EST |
| 165.00 | 5.00 | 5.20 | 5.10 | 4.90 | +0.50 | +11.37% | 0.03 | 10 | 557 | 0.16 | 0.68 | 0.05 | -0.04 | 1/22/2026 | 1/22/2026 4:00:02 PM EST |
| 170.00 | 2.10 | 2.30 | 2.20 | 1.98 | +0.13 | +7.03% | 0.01 | 17 | 622 | 0.15 | 0.43 | 0.05 | -0.04 | 1/22/2026 | 1/22/2026 4:00:02 PM EST |
| 175.00 | 0.50 | 0.90 | 0.70 | 0.75 | +0.16 | +27.12% | 0.00 | 52 | 316 | 0.15 | 0.19 | 0.04 | -0.03 | 1/22/2026 | 1/22/2026 4:00:02 PM EST |
| 180.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.16 | 0.08 | 0.02 | -0.02 | 1/21/2026 | 1/22/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.22 | 0.02 | 0.01 | -0.01 | 1/7/2026 | 1/22/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 4:00:02 PM EST |
| 155.00 | 0.40 | 0.70 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.23 | -0.05 | 0.02 | -0.01 | 1/21/2026 | 1/22/2026 4:00:02 PM EST |
| 160.00 | 0.80 | 1.00 | 0.90 | 0.85 | -0.50 | -37.04% | 0.01 | 2 | 58 | 0.20 | -0.16 | 0.03 | -0.03 | 1/22/2026 | 1/22/2026 4:00:02 PM EST |
| 165.00 | 1.75 | 1.95 | 1.85 | 1.95 | -0.35 | -15.22% | 0.01 | 10 | 669 | 0.17 | -0.32 | 0.05 | -0.04 | 1/22/2026 | 1/22/2026 4:00:02 PM EST |
| 170.00 | 3.80 | 4.10 | 3.95 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 442 | 0.16 | -0.57 | 0.05 | -0.04 | 1/20/2026 | 1/22/2026 4:00:02 PM EST |
| 175.00 | 6.80 | 8.50 | 7.65 | 6.95 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.15 | -0.81 | 0.04 | -0.03 | 1/7/2026 | 1/22/2026 4:00:02 PM EST |
| 180.00 | 11.20 | 13.10 | 12.15 | % | 0.07 | 0 | 0 | 0.27 | -0.92 | 0.02 | -0.02 | 1/22/2026 4:00:02 PM EST | |||
| 185.00 | 15.00 | 19.10 | 17.05 | % | 0.09 | 0 | 0 | 0.40 | -0.98 | 0.01 | -0.01 | 1/22/2026 4:00:02 PM EST | |||
| 190.00 | 20.00 | 24.00 | 22.00 | % | 0.12 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 195.00 | 25.00 | 29.00 | 27.00 | % | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 200.00 | 30.00 | 34.00 | 32.00 | % | 0.16 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 210.00 | 39.90 | 44.00 | 41.95 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 220.00 | 50.00 | 54.00 | 52.00 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 230.00 | 59.70 | 64.00 | 61.85 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST | |||
| 240.00 | 70.00 | 73.90 | 71.95 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:02 PM EST |