Options Chain for ROYAL BK CDA COM (RY) - $174.91 as of 4/24/2026 12:09:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 88.70 | 92.60 | 90.65 | % | 1.07 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 90.00 | 83.70 | 87.60 | 85.65 | % | 0.95 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 95.00 | 78.70 | 82.60 | 80.65 | % | 0.85 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 100.00 | 73.70 | 77.60 | 75.65 | % | 0.76 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 105.00 | 68.70 | 72.60 | 70.65 | % | 0.67 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 110.00 | 63.80 | 67.70 | 65.75 | % | 0.60 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 115.00 | 58.70 | 62.70 | 60.70 | % | 0.53 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 120.00 | 53.80 | 57.70 | 55.75 | % | 0.46 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 125.00 | 48.80 | 52.70 | 50.75 | % | 0.41 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 130.00 | 43.80 | 47.70 | 45.75 | % | 0.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 135.00 | 38.80 | 42.70 | 40.75 | % | 0.30 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 140.00 | 33.80 | 37.70 | 35.75 | % | 0.26 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 145.00 | 28.90 | 32.80 | 30.85 | % | 0.21 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 150.00 | 23.90 | 27.80 | 25.85 | 26.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 155.00 | 19.40 | 22.10 | 20.75 | 21.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.46 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 160.00 | 14.60 | 17.20 | 15.90 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.39 | 0.98 | 0.01 | -0.03 | 4/6/2026 | 4/24/2026 3:59:58 PM EST |
| 165.00 | 10.00 | 12.40 | 11.20 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.32 | 0.91 | 0.02 | -0.05 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 170.00 | 6.70 | 7.20 | 6.95 | 7.30 | -0.90 | -10.98% | 0.04 | 13 | 420 | 0.19 | 0.77 | 0.04 | -0.08 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 175.00 | 3.10 | 3.80 | 3.45 | 3.60 | +0.19 | +5.58% | 0.02 | 12 | 490 | 0.18 | 0.55 | 0.05 | -0.08 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 180.00 | 1.00 | 1.50 | 1.25 | 1.29 | +0.29 | +29.00% | 0.01 | 5 | 606 | 0.17 | 0.29 | 0.05 | -0.07 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 185.00 | 0.15 | 0.80 | 0.48 | 0.30 | -0.25 | -45.46% | 0.00 | 5 | 87 | 0.21 | 0.11 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.33 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 80 | 0.33 | -0.02 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 165.00 | 0.30 | 0.65 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.20 | -0.09 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 170.00 | 0.90 | 1.40 | 1.15 | 1.04 | -0.41 | -28.28% | 0.01 | 10 | 449 | 0.18 | -0.23 | 0.04 | -0.08 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 175.00 | 2.30 | 3.00 | 2.65 | 2.60 | -0.40 | -13.34% | 0.02 | 13 | 228 | 0.18 | -0.45 | 0.05 | -0.08 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 180.00 | 5.20 | 5.80 | 5.50 | 5.30 | -0.86 | -13.97% | 0.03 | 10 | 234 | 0.16 | -0.71 | 0.05 | -0.07 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 185.00 | 8.40 | 10.90 | 9.65 | % | 0.05 | 0 | 0 | 0.30 | -0.89 | 0.03 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 190.00 | 13.20 | 15.80 | 14.50 | % | 0.08 | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 195.00 | 17.50 | 21.50 | 19.50 | % | 0.10 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 200.00 | 22.50 | 26.50 | 24.50 | % | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 210.00 | 32.50 | 36.50 | 34.50 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 220.00 | 42.50 | 46.50 | 44.50 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 230.00 | 52.50 | 56.50 | 54.50 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 240.00 | 62.50 | 66.50 | 64.50 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST |