Options Chain for ROYAL BK CDA COM (RY) - $131.17 as of 7/3/2025 8:08:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 64.10 | 68.20 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 70.00 | 59.10 | 63.20 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 75.00 | 54.40 | 57.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 80.00 | 49.40 | 53.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 85.00 | 44.40 | 48.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 90.00 | 39.50 | 42.70 | 36.60 | 0.00 | 0.00% | 0 | 6 | 1.59 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/2/2025 3:59:53 PM EST |
| 95.00 | 34.50 | 37.70 | 22.18 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 7/2/2025 3:59:53 PM EST |
| 100.00 | 29.50 | 32.70 | 30.00 | 0.00 | 0.00% | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/2/2025 3:59:53 PM EST |
| 105.00 | 24.00 | 28.30 | 15.60 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/2/2025 3:59:53 PM EST |
| 110.00 | 19.70 | 22.90 | 19.45 | 0.00 | 0.00% | 0 | 132 | 0.78 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/2/2025 3:59:53 PM EST |
| 115.00 | 15.40 | 17.20 | 13.89 | 0.00 | 0.00% | 0 | 330 | 0.46 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/2/2025 3:59:53 PM EST |
| 120.00 | 11.20 | 12.30 | 11.48 | 0.00 | 0.00% | 0 | 159 | 0.54 | 0.99 | 0.01 | -0.01 | 7/2/2025 | 7/2/2025 3:59:53 PM EST |
| 125.00 | 6.30 | 7.40 | 7.70 | 0.00 | 0.00% | 0 | 295 | 0.26 | 0.91 | 0.03 | -0.03 | 7/1/2025 | 7/2/2025 3:59:53 PM EST |
| 130.00 | 2.30 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 460 | 0.16 | 0.62 | 0.09 | -0.06 | 7/2/2025 | 7/2/2025 3:59:53 PM EST |
| 135.00 | 0.25 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 622 | 0.14 | 0.16 | 0.07 | -0.03 | 7/2/2025 | 7/2/2025 3:59:53 PM EST |
| 140.00 | 0.05 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 560 | 0.18 | 0.01 | 0.01 | 0.00 | 7/2/2025 | 7/2/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 706 | 0.41 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 781 | 0.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/2/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/2/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/2/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.95 | 0.18 | 0.00 | 0.00% | 0 | 28 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/2/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.75 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/2/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 0.92 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/2/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/2/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 235 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 125 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/2/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 143 | 0.71 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/2/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 220 | 0.53 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 149 | 0.35 | -0.01 | 0.01 | -0.01 | 6/30/2025 | 7/2/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 365 | 0.26 | -0.09 | 0.03 | -0.03 | 7/2/2025 | 7/2/2025 3:59:53 PM EST |
| 130.00 | 0.90 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 125 | 0.15 | -0.38 | 0.09 | -0.06 | 7/2/2025 | 7/2/2025 3:59:53 PM EST |
| 135.00 | 2.00 | 5.80 | 6.65 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.84 | 0.07 | -0.03 | 5/27/2025 | 7/2/2025 3:59:53 PM EST |
| 140.00 | 6.90 | 10.70 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 145.00 | 11.90 | 15.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 150.00 | 16.90 | 20.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 155.00 | 21.90 | 25.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 160.00 | 27.60 | 30.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 165.00 | 32.60 | 35.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 170.00 | 37.60 | 40.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 175.00 | 42.60 | 45.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST | |||
| 180.00 | 46.90 | 50.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:53 PM EST |