Options Chain for ROYAL BK CDA COM (RY) - $209.00 as of 9/9/2026 11:00:19 AM 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 | 95.30 | 99.30 | 97.30 | % | 0.88 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:03 AM EST | |||
| 115.00 | 90.30 | 94.30 | 92.30 | % | 0.80 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:03 AM EST | |||
| 120.00 | 85.40 | 89.40 | 87.40 | % | 0.73 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:03 AM EST | |||
| 125.00 | 80.40 | 84.40 | 82.40 | % | 0.66 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:03 AM EST | |||
| 130.00 | 75.40 | 79.40 | 77.40 | 76.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 9/9/2026 10:59:03 AM EST |
| 135.00 | 70.50 | 74.50 | 72.50 | % | 0.54 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:03 AM EST | |||
| 140.00 | 65.60 | 69.50 | 67.55 | 63.41 | 0.00 | 0.00% | 0.48 | 0 | 32 | 0.97 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 10:59:03 AM EST |
| 145.00 | 60.50 | 64.50 | 62.50 | 24.00 | 0.00 | 0.00% | 0.43 | 0 | 10 | 0.92 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 9/9/2026 10:59:03 AM EST |
| 150.00 | 55.60 | 59.60 | 57.60 | 42.56 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.82 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 9/9/2026 10:59:03 AM EST |
| 155.00 | 50.80 | 54.60 | 52.70 | 55.50 | 0.00 | 0.00% | 0.34 | 0 | 20 | 0.76 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/9/2026 10:59:03 AM EST |
| 160.00 | 47.10 | 49.30 | 48.20 | 41.30 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.57 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/9/2026 10:59:03 AM EST |
| 165.00 | 42.20 | 44.40 | 43.30 | 45.10 | 0.00 | 0.00% | 0.26 | 0 | 48 | 0.52 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 9/9/2026 10:59:03 AM EST |
| 170.00 | 37.30 | 39.50 | 38.40 | 48.70 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.48 | 1.00 | 0.00 | -0.02 | 7/16/2026 | 9/9/2026 10:59:03 AM EST |
| 175.00 | 32.40 | 34.90 | 33.65 | 34.19 | 0.00 | 0.00% | 0.19 | 0 | 42 | 0.47 | 0.99 | 0.00 | -0.03 | 7/9/2026 | 9/9/2026 10:59:03 AM EST |
| 180.00 | 27.00 | 29.80 | 28.40 | 35.78 | 0.00 | 0.00% | 0.16 | 0 | 115 | 0.39 | 0.97 | 0.00 | -0.03 | 8/13/2026 | 9/9/2026 10:59:03 AM EST |
| 185.00 | 22.00 | 24.20 | 23.10 | 25.78 | 0.00 | 0.00% | 0.12 | 0 | 521 | 0.34 | 0.93 | 0.01 | -0.04 | 9/8/2026 | 9/9/2026 10:59:03 AM EST |
| 190.00 | 17.30 | 19.40 | 18.35 | 24.97 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.30 | 0.88 | 0.01 | -0.05 | 8/12/2026 | 9/9/2026 10:59:03 AM EST |
| 195.00 | 13.90 | 14.70 | 14.30 | 14.55 | -1.65 | -10.19% | 0.07 | 13 | 107 | 0.24 | 0.81 | 0.02 | -0.06 | 9/9/2026 | 9/9/2026 10:59:03 AM EST |
| 200.00 | 9.80 | 10.70 | 10.25 | 10.45 | -1.55 | -12.92% | 0.05 | 13 | 389 | 0.23 | 0.72 | 0.02 | -0.07 | 9/9/2026 | 9/9/2026 10:59:03 AM EST |
| 210.00 | 3.90 | 4.50 | 4.20 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 392 | 0.20 | 0.45 | 0.03 | -0.08 | 9/8/2026 | 9/9/2026 10:59:03 AM EST |
| 220.00 | 1.15 | 1.55 | 1.35 | 1.55 | -0.25 | -13.89% | 0.01 | 20 | 1,703 | 0.20 | 0.20 | 0.02 | -0.05 | 9/9/2026 | 9/9/2026 10:59:03 AM EST |
| 230.00 | 0.15 | 2.05 | 1.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.26 | 0.07 | 0.01 | -0.03 | 9/8/2026 | 9/9/2026 10:59:03 AM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.42 | 0.02 | 0.00 | -0.01 | 8/26/2026 | 9/9/2026 10:59:03 AM EST |
| 250.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/9/2026 10:59:03 AM 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:03 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/9/2026 10:59:03 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 10:59:03 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:03 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3,000 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 9/9/2026 10:59:03 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/9/2026 10:59:03 AM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/9/2026 10:59:03 AM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 10:59:03 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.81 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/9/2026 10:59:03 AM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,004 | 0.75 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 10:59:03 AM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.70 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 10:59:03 AM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.51 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/9/2026 10:59:03 AM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.58 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/9/2026 10:59:03 AM EST |
| 175.00 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.53 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/9/2026 10:59:03 AM EST |
| 180.00 | 0.00 | 2.65 | 1.33 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.48 | -0.03 | 0.00 | -0.03 | 8/24/2026 | 9/9/2026 10:59:03 AM EST |
| 185.00 | 0.50 | 1.75 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.29 | -0.07 | 0.01 | -0.04 | 9/8/2026 | 9/9/2026 10:59:03 AM EST |
| 190.00 | 0.85 | 1.45 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.25 | -0.12 | 0.01 | -0.05 | 9/8/2026 | 9/9/2026 10:59:03 AM EST |
| 195.00 | 1.40 | 2.15 | 1.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.23 | -0.19 | 0.02 | -0.06 | 9/4/2026 | 9/9/2026 10:59:03 AM EST |
| 200.00 | 2.30 | 2.65 | 2.48 | 2.50 | +0.60 | +31.58% | 0.01 | 1 | 180 | 0.22 | -0.28 | 0.02 | -0.07 | 9/9/2026 | 9/9/2026 10:59:03 AM EST |
| 210.00 | 5.70 | 7.30 | 6.50 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 1,312 | 0.20 | -0.55 | 0.03 | -0.08 | 9/8/2026 | 9/9/2026 10:59:03 AM EST |
| 220.00 | 12.40 | 14.90 | 13.65 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 489 | 0.18 | -0.80 | 0.02 | -0.05 | 9/8/2026 | 9/9/2026 10:59:03 AM EST |
| 230.00 | 22.30 | 24.40 | 23.35 | 20.30 | 0.00 | 0.00% | 0.10 | 0 | 150 | 0.34 | -0.93 | 0.01 | -0.03 | 9/8/2026 | 9/9/2026 10:59:03 AM EST |
| 240.00 | 31.10 | 35.10 | 33.10 | 27.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 8/10/2026 | 9/9/2026 10:59:03 AM EST |
| 250.00 | 41.10 | 45.00 | 43.05 | 40.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 10:59:03 AM EST |