Options Chain for ROYAL BK CDA COM (RY) - $137.88 as of 8/22/2025 8:39:10 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 | 61.40 | 64.20 | 62.80 | % | 0.84 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 80.00 | 57.10 | 59.20 | 58.15 | % | 0.73 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 85.00 | 51.50 | 55.30 | 53.40 | % | 0.63 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 90.00 | 46.50 | 49.80 | 48.15 | % | 0.54 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 95.00 | 41.60 | 45.30 | 43.45 | % | 0.46 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 36.60 | 40.10 | 38.35 | % | 0.38 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 105.00 | 31.60 | 35.20 | 33.40 | % | 0.32 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 110.00 | 26.60 | 29.70 | 28.15 | % | 0.26 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 115.00 | 21.60 | 25.10 | 23.35 | 17.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:58 PM EST |
| 120.00 | 17.60 | 19.30 | 18.45 | % | 0.15 | 0 | 0 | 0.37 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 13.20 | 14.20 | 13.70 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 690 | 0.27 | 0.98 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 130.00 | 8.60 | 9.40 | 9.00 | 9.00 | +1.00 | +12.50% | 0.07 | 16 | 955 | 0.21 | 0.89 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 135.00 | 4.40 | 4.90 | 4.65 | 4.90 | +0.80 | +19.52% | 0.03 | 6 | 688 | 0.19 | 0.74 | 0.05 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 140.00 | 1.45 | 1.75 | 1.60 | 1.82 | +0.72 | +65.46% | 0.01 | 14 | 653 | 0.14 | 0.44 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.38 | +0.08 | +26.67% | 0.00 | 8 | 22 | 0.13 | 0.15 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 150.00 | 0.10 | 2.20 | 1.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.27 | 0.03 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.32 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.45 | 0.73 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 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 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.52 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.30 | -0.20 | -40.00% | 0.01 | 8 | 664 | 0.40 | -0.02 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 130.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.20 | -25.00% | 0.00 | 49 | 866 | 0.21 | -0.11 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 135.00 | 1.30 | 1.50 | 1.40 | 1.30 | -0.75 | -36.59% | 0.01 | 11 | 601 | 0.19 | -0.26 | 0.05 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 140.00 | 3.10 | 3.60 | 3.35 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 390 | 0.19 | -0.56 | 0.07 | -0.06 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 145.00 | 6.10 | 8.50 | 7.30 | 11.82 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.30 | -0.85 | 0.04 | -0.03 | 7/23/2025 | 8/22/2025 3:59:58 PM EST |
| 150.00 | 11.30 | 13.90 | 12.60 | 16.82 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 7/23/2025 | 8/22/2025 3:59:58 PM EST |
| 155.00 | 16.30 | 18.90 | 17.60 | 21.83 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:58 PM EST |
| 160.00 | 21.30 | 23.90 | 22.60 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 165.00 | 26.30 | 28.50 | 27.40 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 170.00 | 31.30 | 33.60 | 32.45 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 175.00 | 36.30 | 38.70 | 37.50 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 180.00 | 41.00 | 43.90 | 42.45 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 185.00 | 46.30 | 48.70 | 47.50 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |