Options Chain for ROYAL BK CDA COM (RY) - $211.08 as of 8/9/2026 10:18:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 114.20 | 118.30 | 116.25 | 113.75 | 0.00 | 0.00% | 1.22 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 100.00 | 109.30 | 112.80 | 111.05 | % | 1.11 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 105.00 | 104.30 | 107.80 | 106.05 | % | 1.01 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 110.00 | 99.90 | 103.10 | 101.50 | % | 0.92 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 115.00 | 94.50 | 97.90 | 96.20 | % | 0.84 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 120.00 | 89.40 | 93.40 | 91.40 | % | 0.76 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 125.00 | 84.50 | 88.50 | 86.50 | % | 0.69 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 130.00 | 79.40 | 83.40 | 81.40 | % | 0.63 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 135.00 | 74.40 | 78.40 | 76.40 | % | 0.57 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 140.00 | 69.50 | 73.20 | 71.35 | % | 0.51 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 145.00 | 64.30 | 68.30 | 66.30 | % | 0.46 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 150.00 | 59.30 | 63.30 | 61.30 | % | 0.41 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 155.00 | 54.30 | 58.20 | 56.25 | % | 0.36 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 160.00 | 49.40 | 53.50 | 51.45 | % | 0.32 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 165.00 | 44.40 | 48.20 | 46.30 | % | 0.28 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 170.00 | 39.60 | 43.50 | 41.55 | % | 0.24 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 175.00 | 34.60 | 38.10 | 36.35 | % | 0.21 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 180.00 | 29.50 | 33.20 | 31.35 | 28.42 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.71 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 185.00 | 25.40 | 28.60 | 27.00 | 25.54 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 190.00 | 20.00 | 22.70 | 21.35 | 20.98 | 0.00 | 0.00% | 0.11 | 0 | 119 | 0.47 | 0.99 | 0.00 | -0.03 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 195.00 | 15.60 | 18.00 | 16.80 | 17.50 | 0.00 | 0.00% | 0.09 | 0 | 148 | 0.42 | 0.98 | 0.01 | -0.04 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 200.00 | 10.60 | 13.10 | 11.85 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 203 | 0.34 | 0.91 | 0.02 | -0.07 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 210.00 | 3.40 | 4.20 | 3.80 | 3.32 | -0.58 | -14.88% | 0.02 | 8 | 852 | 0.18 | 0.59 | 0.05 | -0.12 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 220.00 | 0.40 | 0.80 | 0.60 | 0.52 | -0.08 | -13.34% | 0.00 | 14 | 1,542 | 0.19 | 0.13 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 207 | 944 | 0.24 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.66 | -92.96% | 0.00 | 1 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/7/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.01 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 1.90 | 0.95 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 180.00 | 0.05 | 1.30 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 185.00 | 0.10 | 1.95 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 190.00 | 0.05 | 0.25 | 0.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.29 | -0.01 | 0.00 | -0.03 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.30 | -0.35 | -53.85% | 0.00 | 1 | 868 | 0.34 | -0.02 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 200.00 | 0.25 | 0.60 | 0.43 | 0.55 | -0.10 | -15.39% | 0.00 | 19 | 1,158 | 0.22 | -0.09 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 210.00 | 1.70 | 2.65 | 2.18 | 2.60 | -0.30 | -10.35% | 0.01 | 4 | 1,498 | 0.18 | -0.41 | 0.05 | -0.12 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 220.00 | 8.40 | 10.20 | 9.30 | 10.30 | 0.00 | 0.00% | 0.04 | 0 | 154 | 0.29 | -0.87 | 0.03 | -0.06 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 230.00 | 17.90 | 20.10 | 19.00 | 19.56 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 240.00 | 27.80 | 30.10 | 28.95 | 29.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 250.00 | 37.60 | 40.10 | 38.85 | 39.67 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 260.00 | 47.60 | 50.10 | 48.85 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 270.00 | 57.60 | 60.10 | 58.85 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 280.00 | 67.60 | 70.10 | 68.85 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 290.00 | 77.60 | 80.10 | 78.85 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 300.00 | 87.60 | 90.10 | 88.85 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST |