Options Chain for ROYAL BK CDA COM (RY) - $211.08 as of 8/7/2026 9:02:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 105.20 | 108.10 | 106.65 | % | 1.02 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 110.00 | 100.30 | 103.10 | 101.70 | % | 0.92 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 115.00 | 95.30 | 98.10 | 96.70 | % | 0.84 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 120.00 | 90.30 | 93.10 | 91.70 | % | 0.76 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 125.00 | 85.40 | 88.10 | 86.75 | % | 0.69 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 130.00 | 79.70 | 83.20 | 81.45 | % | 0.63 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 135.00 | 75.40 | 78.20 | 76.80 | % | 0.57 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 140.00 | 70.50 | 73.20 | 71.85 | % | 0.51 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 145.00 | 65.50 | 69.00 | 67.25 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 150.00 | 59.90 | 64.00 | 61.95 | % | 0.41 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 155.00 | 55.20 | 59.10 | 57.15 | % | 0.37 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 160.00 | 50.90 | 54.20 | 52.55 | % | 0.33 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 165.00 | 45.30 | 48.90 | 47.10 | % | 0.29 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 170.00 | 40.50 | 43.60 | 42.05 | % | 0.25 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 175.00 | 35.70 | 38.70 | 37.20 | 34.49 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.46 | 0.99 | 0.00 | -0.02 | 7/9/2026 | 8/7/2026 4:00:00 PM EST |
| 180.00 | 30.50 | 33.70 | 32.10 | 28.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.41 | 0.98 | 0.00 | -0.03 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 185.00 | 25.80 | 28.40 | 27.10 | % | 0.15 | 0 | 0 | 0.34 | 0.94 | 0.01 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 190.00 | 21.30 | 24.20 | 22.75 | % | 0.12 | 0 | 0 | 0.34 | 0.90 | 0.01 | -0.06 | 8/7/2026 4:00:00 PM EST | |||
| 195.00 | 16.50 | 20.10 | 18.30 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.33 | 0.85 | 0.01 | -0.07 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 200.00 | 12.80 | 15.30 | 14.05 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.21 | 0.79 | 0.02 | -0.07 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 210.00 | 6.20 | 7.60 | 6.90 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 294 | 0.20 | 0.58 | 0.03 | -0.08 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 220.00 | 2.50 | 3.10 | 2.80 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.20 | 0.29 | 0.03 | -0.06 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 230.00 | 0.05 | 1.50 | 0.78 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 1,073 | 0.18 | 0.13 | 0.01 | -0.04 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.24 | 0.04 | 0.01 | -0.02 | 7/17/2026 | 8/7/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 170.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.35 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | -0.01 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.75 | 1.38 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | -0.02 | 0.00 | -0.03 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 185.00 | 0.30 | 1.65 | 0.98 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.30 | -0.06 | 0.01 | -0.04 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 190.00 | 0.60 | 0.95 | 0.78 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.25 | -0.10 | 0.01 | -0.06 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 195.00 | 1.00 | 1.60 | 1.30 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.24 | -0.15 | 0.01 | -0.07 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 200.00 | 1.60 | 2.40 | 2.00 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.23 | -0.21 | 0.02 | -0.07 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 210.00 | 4.20 | 5.30 | 4.75 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 897 | 0.20 | -0.42 | 0.03 | -0.08 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 220.00 | 9.60 | 11.50 | 10.55 | 11.81 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.19 | -0.71 | 0.03 | -0.06 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 230.00 | 17.90 | 20.80 | 19.35 | 20.31 | 0.00 | 0.00% | 0.08 | 0 | 346 | 0.31 | -0.87 | 0.01 | -0.04 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 240.00 | 26.80 | 30.90 | 28.85 | 23.62 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.02 | 7/16/2026 | 8/7/2026 4:00:00 PM EST |
| 250.00 | 37.50 | 40.30 | 38.90 | % | 0.16 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 260.00 | 47.50 | 50.30 | 48.90 | % | 0.19 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 270.00 | 57.50 | 60.30 | 58.90 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 280.00 | 67.50 | 70.30 | 68.90 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 290.00 | 77.50 | 80.50 | 79.00 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 300.00 | 87.50 | 90.30 | 88.90 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 310.00 | 97.50 | 100.90 | 99.20 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 320.00 | 107.50 | 110.30 | 108.90 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST |