Options Chain for ROYAL BK CDA COM (RY) - $121.80 as of 5/13/2025 9:03:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 59.80 | 63.60 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 65.00 | 54.80 | 58.10 | 52.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:48 PM EST |
| 70.00 | 49.80 | 53.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 75.00 | 44.80 | 48.70 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 80.00 | 40.60 | 43.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 85.00 | 35.60 | 38.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 90.00 | 30.60 | 33.80 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 95.00 | 24.80 | 28.80 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 100.00 | 19.80 | 22.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 105.00 | 14.80 | 18.00 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:48 PM EST |
| 110.00 | 10.40 | 12.40 | 8.20 | 0.00 | 0.00% | 0 | 19 | 0.77 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:48 PM EST |
| 115.00 | 5.60 | 7.40 | 6.45 | +0.15 | +2.39% | 12 | 96 | 0.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 120.00 | 1.40 | 2.25 | 2.05 | +0.85 | +70.84% | 12 | 2,192 | 0.38 | 0.85 | 0.11 | -0.21 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 117 | 0.24 | 0.06 | 0.06 | -0.04 | 5/8/2025 | 5/13/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 64 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 634 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.25 | 0.05 | -0.10 | -66.67% | 5 | 359 | 0.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 310 | 0.61 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 120.00 | 0.15 | 0.30 | 0.35 | -0.30 | -46.16% | 2 | 254 | 0.22 | -0.15 | 0.11 | -0.21 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 125.00 | 2.80 | 4.00 | 3.12 | -6.38 | -67.16% | 4 | 0 | 0.83 | -0.94 | 0.06 | -0.04 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 130.00 | 7.10 | 10.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 135.00 | 12.30 | 15.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 140.00 | 17.70 | 20.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 145.00 | 21.90 | 25.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 150.00 | 27.20 | 29.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 155.00 | 31.60 | 34.40 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 160.00 | 36.50 | 39.40 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 165.00 | 42.20 | 44.40 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST |