Options Chain for ROYAL BK CDA COM (RY) - $112.14 as of 3/28/2025 8:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.50 | 58.60 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 50.30 | 53.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 45.30 | 48.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 40.40 | 43.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 35.30 | 38.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 30.40 | 34.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 25.60 | 28.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 20.50 | 25.00 | 32.50 | 0.00 | 0.00% | 0 | 8 | 1.00 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 15.70 | 19.70 | 23.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 2/27/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 10.80 | 14.80 | 16.00 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.95 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 5.70 | 9.80 | 8.70 | +0.80 | +10.13% | 22 | 3 | 0.53 | 0.87 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 1.60 | 4.30 | 4.40 | -1.00 | -18.52% | 157 | 61 | 0.20 | 0.67 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 0.70 | 1.50 | 1.10 | -1.12 | -50.45% | 21 | 294 | 0.20 | 0.33 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.05 | 0.35 | +0.02 | +6.07% | 10 | 1,772 | 0.28 | 0.09 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 322 | 0.40 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 3.30 | 0.05 | 0.00 | 0.00% | 0 | 321 | 0.63 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 144 | 0.36 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 4.80 | 0.19 | 0.00 | 0.00% | 0 | 41 | 0.82 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 122 | 0.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 0.24 | 0.00 | 0.00% | 0 | 59 | 1.13 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 104 | 1.24 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 0.05 | 0.30 | 0.15 | +0.10 | +200.00% | 2 | 55 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.25 | 0.35 | +0.25 | +250.00% | 1 | 20 | 0.47 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 0.05 | 0.45 | 0.40 | +0.15 | +60.00% | 1 | 706 | 0.33 | -0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 0.10 | 5.00 | 0.50 | +0.37 | +284.62% | 3 | 227 | 0.27 | -0.13 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 0.80 | 2.40 | 0.90 | +0.25 | +38.47% | 4 | 572 | 0.26 | -0.33 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 1.50 | 5.00 | 3.70 | +1.52 | +69.73% | 282 | 513 | 0.19 | -0.67 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 5.50 | 10.20 | 7.75 | +1.65 | +27.05% | 1 | 169 | 0.35 | -0.91 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 10.70 | 14.60 | 12.00 | 0.00 | 0.00% | 0 | 30 | 0.51 | -0.98 | 0.01 | -0.01 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 15.70 | 19.60 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 20.50 | 24.80 | 22.00 | +6.70 | +43.80% | 31 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 26.50 | 29.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 31.50 | 34.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 36.50 | 39.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 41.50 | 44.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 46.50 | 49.70 | 38.80 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 3/28/2025 3:59:59 PM EST |