Options Chain for ROYAL BK CDA COM (RY) - $163.44 as of 3/9/2026 9:02:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 46.40 | 50.70 | 48.55 | % | 0.42 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 120.00 | 41.40 | 45.70 | 43.55 | 46.57 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 4:00:10 PM EST |
| 125.00 | 37.20 | 40.20 | 38.70 | % | 0.31 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 130.00 | 32.00 | 35.00 | 33.50 | % | 0.26 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 135.00 | 27.30 | 30.00 | 28.65 | % | 0.21 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 140.00 | 22.50 | 25.00 | 23.75 | % | 0.17 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 3/9/2026 4:00:10 PM EST | |||
| 145.00 | 17.50 | 19.90 | 18.70 | % | 0.13 | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.04 | 3/9/2026 4:00:10 PM EST | |||
| 150.00 | 12.70 | 15.00 | 13.85 | 18.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | 0.92 | 0.01 | -0.09 | 3/4/2026 | 3/9/2026 4:00:10 PM EST |
| 155.00 | 8.70 | 10.40 | 9.55 | 17.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | 0.83 | 0.03 | -0.12 | 2/6/2026 | 3/9/2026 4:00:10 PM EST |
| 160.00 | 4.40 | 6.10 | 5.25 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.29 | 0.67 | 0.04 | -0.14 | 3/6/2026 | 3/9/2026 4:00:10 PM EST |
| 165.00 | 1.65 | 2.70 | 2.18 | 1.45 | -0.95 | -39.59% | 0.01 | 10 | 38 | 0.26 | 0.41 | 0.06 | -0.13 | 3/9/2026 | 3/9/2026 4:00:10 PM EST |
| 170.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.40 | -40.00% | 0.00 | 2 | 179 | 0.24 | 0.16 | 0.04 | -0.08 | 3/9/2026 | 3/9/2026 4:00:10 PM EST |
| 175.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.05 | -16.67% | 0.00 | 10 | 706 | 0.24 | 0.04 | 0.02 | -0.03 | 3/9/2026 | 3/9/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.63 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/9/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.02 | +25.00% | 0.00 | 10 | 360 | 0.40 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/9/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 220.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 240.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 250.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 3/9/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | -0.03 | 0.01 | -0.04 | 3/4/2026 | 3/9/2026 4:00:10 PM EST |
| 150.00 | 0.20 | 0.65 | 0.43 | 0.44 | -0.08 | -15.39% | 0.00 | 2 | 19 | 0.36 | -0.08 | 0.01 | -0.09 | 3/9/2026 | 3/9/2026 4:00:10 PM EST |
| 155.00 | 0.60 | 1.05 | 0.83 | 0.79 | +0.16 | +25.40% | 0.01 | 12 | 79 | 0.32 | -0.17 | 0.03 | -0.12 | 3/9/2026 | 3/9/2026 4:00:10 PM EST |
| 160.00 | 1.25 | 2.05 | 1.65 | 1.95 | -0.15 | -7.15% | 0.01 | 70 | 209 | 0.27 | -0.33 | 0.04 | -0.14 | 3/9/2026 | 3/9/2026 4:00:10 PM EST |
| 165.00 | 2.80 | 4.40 | 3.60 | 4.05 | +0.20 | +5.20% | 0.02 | 4 | 251 | 0.23 | -0.59 | 0.06 | -0.13 | 3/9/2026 | 3/9/2026 4:00:10 PM EST |
| 170.00 | 6.00 | 7.80 | 6.90 | 8.15 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.33 | -0.84 | 0.04 | -0.08 | 3/6/2026 | 3/9/2026 4:00:10 PM EST |
| 175.00 | 10.50 | 13.00 | 11.75 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 638 | 0.47 | -0.96 | 0.02 | -0.03 | 3/4/2026 | 3/9/2026 4:00:10 PM EST |
| 180.00 | 15.30 | 17.90 | 16.60 | 12.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 3/4/2026 | 3/9/2026 4:00:10 PM EST |
| 185.00 | 20.30 | 22.90 | 21.60 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 190.00 | 25.30 | 27.80 | 26.55 | % | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 195.00 | 29.40 | 33.10 | 31.25 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 200.00 | 34.50 | 38.10 | 36.30 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 210.00 | 44.40 | 48.30 | 46.35 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 220.00 | 54.40 | 58.30 | 56.35 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 230.00 | 64.40 | 68.30 | 66.35 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 240.00 | 74.40 | 78.30 | 76.35 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST | |||
| 250.00 | 84.40 | 88.30 | 86.35 | % | 0.35 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:10 PM EST |