Options Chain for ROYAL BK CDA COM (RY) - $145.87 as of 10/8/2025 6:08:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 78.20 | 82.00 | 80.10 | % | 1.23 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 70.00 | 73.10 | 77.00 | 75.05 | % | 1.07 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 75.00 | 68.10 | 72.10 | 70.10 | % | 0.93 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 80.00 | 63.10 | 67.00 | 65.05 | % | 0.81 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 85.00 | 58.10 | 62.20 | 60.15 | % | 0.71 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 90.00 | 53.30 | 57.00 | 55.15 | 30.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 10/8/2025 3:59:53 PM EST |
| 95.00 | 48.30 | 51.50 | 49.90 | 33.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 43.30 | 47.10 | 45.20 | 33.93 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.92 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 38.30 | 42.00 | 40.15 | 26.95 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 3:59:53 PM EST |
| 110.00 | 33.40 | 37.30 | 35.35 | 36.80 | 0.00 | 0.00% | 0.32 | 0 | 54 | 1.58 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 3:59:53 PM EST |
| 115.00 | 30.10 | 31.10 | 30.60 | 31.50 | 0.00 | 0.00% | 0.27 | 0 | 2,278 | 1.08 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 24.90 | 25.70 | 25.30 | 25.30 | -1.10 | -4.17% | 0.21 | 1 | 276 | 0.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 19.70 | 20.60 | 20.15 | 21.18 | 0.00 | 0.00% | 0.16 | 0 | 149 | 0.60 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 14.60 | 15.70 | 15.15 | 16.30 | 0.00 | 0.00% | 0.12 | 0 | 172 | 0.51 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 135.00 | 10.10 | 10.90 | 10.50 | 10.48 | -0.72 | -6.43% | 0.08 | 4 | 623 | 0.41 | 0.98 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 140.00 | 5.40 | 5.70 | 5.55 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 787 | 0.24 | 0.88 | 0.04 | -0.08 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 1.50 | 1.85 | 1.68 | 1.55 | -0.85 | -35.42% | 0.01 | 68 | 595 | 0.16 | 0.54 | 0.11 | -0.10 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 0.15 | 0.50 | 0.33 | 0.19 | -0.26 | -57.78% | 0.00 | 13 | 570 | 0.19 | 0.09 | 0.05 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.29 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/8/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.91 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.52 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/8/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.21 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.41 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.37 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/8/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.21 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.90 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.71 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.65 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.34 | -0.02 | 0.01 | -0.03 | 9/25/2025 | 10/8/2025 3:59:53 PM EST |
| 140.00 | 0.15 | 0.50 | 0.33 | 0.31 | +0.08 | +34.79% | 0.00 | 24 | 857 | 0.21 | -0.12 | 0.04 | -0.08 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 1.20 | 1.50 | 1.35 | 1.30 | +0.25 | +23.81% | 0.01 | 7 | 851 | 0.17 | -0.46 | 0.11 | -0.10 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 4.60 | 5.40 | 5.00 | 4.50 | +0.97 | +27.48% | 0.03 | 1 | 402 | 0.25 | -0.91 | 0.05 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 155.00 | 8.20 | 11.00 | 9.60 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:53 PM EST |
| 160.00 | 13.90 | 15.70 | 14.80 | % | 0.09 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 165.00 | 18.20 | 21.30 | 19.75 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 170.00 | 23.90 | 25.70 | 24.80 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 175.00 | 28.80 | 30.70 | 29.75 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |