Options Chain for ROYAL BK CDA COM (RY) - $206.03 as of 10/30/2026 1:36:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 91.20 | 95.40 | 93.30 | % | 0.85 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 115.00 | 86.30 | 90.20 | 88.25 | % | 0.77 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 120.00 | 81.20 | 84.80 | 83.00 | % | 0.69 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 125.00 | 76.30 | 79.80 | 78.05 | % | 0.62 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 130.00 | 71.30 | 74.80 | 73.05 | % | 0.56 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 135.00 | 66.30 | 69.80 | 68.05 | % | 0.50 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 140.00 | 61.30 | 65.50 | 63.40 | % | 0.45 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 145.00 | 56.30 | 60.50 | 58.40 | % | 0.40 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 150.00 | 51.30 | 55.30 | 53.30 | % | 0.36 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 155.00 | 46.40 | 49.90 | 48.15 | % | 0.31 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 160.00 | 41.40 | 44.90 | 43.15 | % | 0.27 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 165.00 | 36.40 | 40.60 | 38.50 | % | 0.23 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 170.00 | 31.50 | 35.60 | 33.55 | % | 0.20 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 175.00 | 26.60 | 29.90 | 28.25 | 23.51 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:06 PM EST |
| 180.00 | 22.00 | 25.50 | 23.75 | 11.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | 0.98 | 0.00 | -0.01 | 10/9/2026 | 10/30/2026 4:00:06 PM EST |
| 185.00 | 17.40 | 20.50 | 18.95 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.04 | 10/12/2026 | 10/30/2026 4:00:06 PM EST |
| 190.00 | 12.90 | 15.10 | 14.00 | 11.01 | 0.00 | 0.00% | 0.07 | 0 | 567 | 0.35 | 0.88 | 0.02 | -0.06 | 10/23/2026 | 10/30/2026 4:00:06 PM EST |
| 195.00 | 8.40 | 11.00 | 9.70 | 9.90 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.23 | 0.78 | 0.03 | -0.07 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 200.00 | 5.10 | 6.70 | 5.90 | 5.60 | -0.10 | -1.76% | 0.03 | 5 | 212 | 0.22 | 0.63 | 0.04 | -0.09 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 210.00 | 0.90 | 1.85 | 1.38 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 642 | 0.20 | 0.23 | 0.03 | -0.07 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 220.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.15 | -42.86% | 0.00 | 577 | 1,327 | 0.21 | 0.05 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.26 | 0.01 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/30/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/30/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.58 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.54 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.43 | -0.01 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.34 | -0.02 | 0.00 | -0.01 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 185.00 | 0.20 | 0.60 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.26 | -0.06 | 0.01 | -0.04 | 10/22/2026 | 10/30/2026 4:00:06 PM EST |
| 190.00 | 0.40 | 0.80 | 0.60 | 0.70 | +0.05 | +7.70% | 0.00 | 8 | 667 | 0.23 | -0.12 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 195.00 | 1.05 | 1.70 | 1.38 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.22 | -0.22 | 0.03 | -0.07 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 200.00 | 2.50 | 3.00 | 2.75 | 2.95 | +1.20 | +68.58% | 0.01 | 47 | 290 | 0.21 | -0.37 | 0.04 | -0.09 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 210.00 | 7.10 | 9.60 | 8.35 | 8.08 | +2.91 | +56.29% | 0.04 | 1 | 114 | 0.18 | -0.77 | 0.03 | -0.07 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 220.00 | 16.10 | 18.60 | 17.35 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 398 | 0.36 | -0.95 | 0.01 | -0.02 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 230.00 | 25.70 | 29.00 | 27.35 | % | 0.12 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 240.00 | 35.10 | 39.00 | 37.05 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 250.00 | 45.10 | 49.00 | 47.05 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 260.00 | 55.10 | 59.00 | 57.05 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 270.00 | 65.60 | 69.00 | 67.30 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 280.00 | 75.10 | 79.00 | 77.05 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 290.00 | 85.10 | 89.00 | 87.05 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 300.00 | 95.60 | 99.00 | 97.30 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST |