Options Chain for ROYAL BK CDA COM (RY) - $209.17 as of 7/27/2026 6:14:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 113.40 | 116.10 | 114.75 | 113.75 | 0.00 | 0.00% | 1.21 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 100.00 | 107.70 | 111.60 | 109.65 | % | 1.10 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 105.00 | 102.70 | 106.20 | 104.45 | % | 0.99 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 110.00 | 97.70 | 101.70 | 99.70 | % | 0.91 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 115.00 | 93.00 | 96.70 | 94.85 | % | 0.82 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 120.00 | 87.80 | 91.70 | 89.75 | % | 0.75 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 125.00 | 82.80 | 86.20 | 84.50 | % | 0.68 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 130.00 | 77.70 | 81.30 | 79.50 | % | 0.61 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 135.00 | 73.30 | 76.70 | 75.00 | % | 0.56 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 140.00 | 67.80 | 71.80 | 69.80 | % | 0.50 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 145.00 | 62.90 | 66.80 | 64.85 | % | 0.45 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 150.00 | 57.90 | 61.80 | 59.85 | % | 0.40 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 155.00 | 52.80 | 56.90 | 54.85 | % | 0.35 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 160.00 | 48.00 | 51.90 | 49.95 | % | 0.31 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 165.00 | 43.00 | 46.90 | 44.95 | % | 0.27 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 170.00 | 38.00 | 42.00 | 40.00 | % | 0.24 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:09 PM EST | |||
| 175.00 | 33.10 | 36.10 | 34.60 | % | 0.20 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:09 PM EST | |||
| 180.00 | 28.20 | 31.00 | 29.60 | 29.55 | +0.80 | +2.79% | 0.16 | 15 | 10 | 0.45 | 0.97 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 185.00 | 23.30 | 26.80 | 25.05 | 24.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.47 | 0.96 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 190.00 | 18.50 | 21.20 | 19.85 | 19.50 | +0.90 | +4.84% | 0.10 | 49 | 39 | 0.35 | 0.92 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 195.00 | 13.80 | 17.30 | 15.55 | 14.10 | 0.00 | 0.00% | 0.08 | 0 | 150 | 0.36 | 0.86 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 200.00 | 9.50 | 12.20 | 10.85 | 10.51 | +0.61 | +6.17% | 0.05 | 54 | 159 | 0.28 | 0.78 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 210.00 | 4.00 | 5.00 | 4.50 | 4.00 | +0.07 | +1.79% | 0.02 | 9 | 812 | 0.23 | 0.47 | 0.04 | -0.10 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 220.00 | 0.80 | 1.15 | 0.98 | 1.10 | +0.10 | +10.00% | 0.00 | 40 | 1,495 | 0.20 | 0.16 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 230.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.01 | -6.25% | 0.00 | 4 | 912 | 0.20 | 0.03 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 260.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.08 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.84 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.77 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:09 PM EST |
| 165.00 | 0.05 | 0.45 | 0.25 | 0.06 | -0.14 | -70.00% | 0.00 | 10 | 100 | 0.46 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 170.00 | 0.10 | 0.45 | 0.28 | 0.10 | -0.20 | -66.67% | 0.00 | 10 | 499 | 0.43 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 20 | 173 | 0.42 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 180.00 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.34 | -0.03 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.35 | -0.45 | -56.25% | 0.00 | 1 | 24 | 0.32 | -0.04 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.50 | -0.10 | -16.67% | 0.00 | 58 | 215 | 0.26 | -0.08 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 195.00 | 0.60 | 1.10 | 0.85 | 0.85 | -0.15 | -15.00% | 0.00 | 5 | 884 | 0.24 | -0.14 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 200.00 | 1.10 | 1.75 | 1.43 | 1.50 | -0.16 | -9.64% | 0.01 | 252 | 1,041 | 0.21 | -0.22 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 210.00 | 3.90 | 4.90 | 4.40 | 4.70 | -0.71 | -13.13% | 0.02 | 5 | 1,344 | 0.18 | -0.53 | 0.04 | -0.10 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 220.00 | 9.80 | 13.20 | 11.50 | 12.64 | -0.93 | -6.86% | 0.05 | 2 | 118 | 0.32 | -0.84 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 230.00 | 18.60 | 22.60 | 20.60 | 20.76 | +1.71 | +8.98% | 0.09 | 1 | 6 | 0.41 | -0.97 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 240.00 | 28.60 | 32.50 | 30.55 | % | 0.13 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 250.00 | 38.60 | 41.90 | 40.25 | 42.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 260.00 | 48.60 | 52.50 | 50.55 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 270.00 | 58.60 | 62.50 | 60.55 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 280.00 | 68.60 | 72.50 | 70.55 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 290.00 | 78.60 | 82.50 | 80.55 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 300.00 | 88.60 | 92.60 | 90.60 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST |