Options Chain for ROYAL BK CDA COM (RY) - $195.67 as of 10/5/2026 12:07:25 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 | 83.90 | 87.80 | 85.85 | % | 0.78 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 115.00 | 78.90 | 82.80 | 80.85 | % | 0.70 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 120.00 | 73.90 | 77.70 | 75.80 | % | 0.63 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 125.00 | 68.80 | 72.60 | 70.70 | % | 0.57 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 130.00 | 64.00 | 67.80 | 65.90 | % | 0.51 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 135.00 | 59.00 | 62.90 | 60.95 | % | 0.45 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 140.00 | 54.00 | 57.80 | 55.90 | % | 0.40 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 145.00 | 49.00 | 52.90 | 50.95 | % | 0.35 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 150.00 | 44.10 | 47.90 | 46.00 | % | 0.31 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 155.00 | 39.10 | 43.10 | 41.10 | % | 0.27 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 160.00 | 34.20 | 38.00 | 36.10 | % | 0.23 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 165.00 | 29.20 | 32.00 | 30.60 | % | 0.19 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 170.00 | 24.30 | 27.30 | 25.80 | % | 0.15 | 0 | 0 | 0.37 | 0.96 | 0.01 | -0.01 | 10/5/2026 11:59:08 AM EST | |||
| 175.00 | 19.60 | 22.40 | 21.00 | % | 0.12 | 0 | 0 | 0.32 | 0.92 | 0.01 | -0.02 | 10/5/2026 11:59:08 AM EST | |||
| 180.00 | 14.70 | 18.00 | 16.35 | % | 0.09 | 0 | 0 | 0.29 | 0.86 | 0.01 | -0.03 | 10/5/2026 11:59:08 AM EST | |||
| 185.00 | 10.80 | 13.30 | 12.05 | % | 0.07 | 0 | 0 | 0.19 | 0.78 | 0.02 | -0.04 | 10/5/2026 11:59:08 AM EST | |||
| 190.00 | 8.10 | 9.50 | 8.80 | 13.43 | 0.00 | 0.00% | 0.05 | 0 | 550 | 0.20 | 0.66 | 0.03 | -0.05 | 9/25/2026 | 10/5/2026 11:59:08 AM EST |
| 195.00 | 4.90 | 6.20 | 5.55 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.20 | 0.51 | 0.03 | -0.05 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 200.00 | 2.75 | 4.00 | 3.38 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.19 | 0.36 | 0.03 | -0.05 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 210.00 | 0.70 | 1.20 | 0.95 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.19 | 0.14 | 0.02 | -0.03 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 220.00 | 0.20 | 0.55 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,123 | 0.22 | 0.05 | 0.01 | -0.01 | 9/29/2026 | 10/5/2026 11:59:08 AM EST |
| 230.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 92 | 562 | 0.25 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 11:59:08 AM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 11:59:08 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 155.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 11:59:08 AM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 165.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.35 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 11:59:08 AM EST |
| 170.00 | 0.05 | 2.60 | 1.33 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.30 | -0.04 | 0.01 | -0.01 | 10/1/2026 | 10/5/2026 11:59:08 AM EST |
| 175.00 | 0.55 | 1.35 | 0.95 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.23 | -0.08 | 0.01 | -0.02 | 9/14/2026 | 10/5/2026 11:59:08 AM EST |
| 180.00 | 0.95 | 1.75 | 1.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | -0.14 | 0.01 | -0.03 | 9/28/2026 | 10/5/2026 11:59:08 AM EST |
| 185.00 | 1.60 | 2.40 | 2.00 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.21 | -0.22 | 0.02 | -0.04 | 9/22/2026 | 10/5/2026 11:59:08 AM EST |
| 190.00 | 2.75 | 3.90 | 3.33 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 572 | 0.20 | -0.34 | 0.03 | -0.05 | 9/29/2026 | 10/5/2026 11:59:08 AM EST |
| 195.00 | 5.00 | 5.90 | 5.45 | 7.47 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.18 | -0.49 | 0.03 | -0.05 | 10/1/2026 | 10/5/2026 11:59:08 AM EST |
| 200.00 | 7.40 | 8.80 | 8.10 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 216 | 0.19 | -0.64 | 0.03 | -0.05 | 10/1/2026 | 10/5/2026 11:59:08 AM EST |
| 210.00 | 14.90 | 17.40 | 16.15 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.26 | -0.86 | 0.02 | -0.03 | 9/21/2026 | 10/5/2026 11:59:08 AM EST |
| 220.00 | 24.40 | 26.90 | 25.65 | 15.40 | 0.00 | 0.00% | 0.12 | 0 | 500 | 0.31 | -0.95 | 0.01 | -0.01 | 9/9/2026 | 10/5/2026 11:59:08 AM EST |
| 230.00 | 33.90 | 37.10 | 35.50 | % | 0.15 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 240.00 | 44.00 | 46.90 | 45.45 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 250.00 | 52.90 | 57.00 | 54.95 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 260.00 | 62.90 | 66.80 | 64.85 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 270.00 | 72.80 | 76.80 | 74.80 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 280.00 | 82.80 | 86.80 | 84.80 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 290.00 | 92.80 | 96.70 | 94.75 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 300.00 | 102.80 | 106.70 | 104.75 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST |