RY Option Chain

End of day data from August 12, 2022 for RY options expiring on August 19, 2022.

  1. NYSE
  2. >
  3. RY
  4. >
  5. Option Chain
|USD |RY: $100.28 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
RY19Aug22C100.00CALL100.00$1.12$0.80 / 186$1.10 / 54055211.907372%0.557509-0.0833830.1132590.0586650.011923
RY19Aug22C95.00CALL95.00$4.90$4.80 / 33$5.60 / 30815734.312677%0.947192-0.0187840.0305160.0158070.019650
RY19Aug22P85.00PUT85.00$0.05$0.25 / 92515472.171179%-0.000001-0.0000010.0000010.0000000.000000
RY19Aug22P95.00PUT95.00$0.15$0.25 / 16921,22931.222395%-0.051921-0.0233360.0305160.015807-0.001160
RY19Aug22C145.00CALL145.00$0.10 / 5800113.014343%0.0000010.0000000.0000010.0000000.000000
RY19Aug22P145.00PUT145.00$43.10 / 30$46.80 / 3000142.585692%-0.999112-0.0010810.0000010.000000-0.031763
RY19Aug22C140.00CALL140.00$0.75 / 19800148.823250%0.0000010.0000000.0000010.0000000.000000
RY19Aug22P140.00PUT140.00$38.10 / 30$41.80 / 3000131.723258%-0.999112-0.0014280.0000010.000000-0.030668
RY19Aug22C135.00CALL135.00$0.75 / 22300136.638699%0.0000010.0000000.0000010.0000000.000000
RY19Aug22P135.00PUT135.00$33.80 / 39$35.40 / 390088.961727%-0.999112-0.0017750.0000010.000000-0.029573
RY19Aug22C130.00CALL130.00$0.75 / 22300123.668730%0.0000010.0000000.0000010.0000000.000000
RY19Aug22P130.00PUT130.00$28.80 / 54$31.50 / 4600117.898125%-0.999112-0.0021220.0000010.000000-0.028477
RY19Aug22C125.00CALL125.00$0.75 / 22200109.785956%0.0000010.0000000.0000010.0000000.000000
RY19Aug22P125.00PUT125.00$23.90 / 186$26.20 / 1660099.975534%-0.999112-0.0024700.0000010.000000-0.027382
RY19Aug22C120.00CALL120.00$0.75 / 2420094.799341%0.0000010.0000000.0000010.0000000.000000
RY19Aug22P120.00PUT120.00$23.90$19.20 / 125$20.70 / 1350081.339891%-0.999112-0.0028170.0000010.000000-0.026287
RY19Aug22C115.00CALL115.00$0.30 / 1520061.707120%0.000051-0.0000450.0000600.0000310.000001
RY19Aug22P115.00PUT115.00$17.20$14.20 / 156$15.90 / 1710070.160945%-0.999062-0.0032090.0000600.000031-0.025190
RY19Aug22C110.00CALL110.00$0.25 / 1320043.836914%0.004597-0.0029000.0038530.0019960.000100
RY19Aug22P110.00PUT110.00$16.80$9.20 / 124$11.20 / 1500057.438534%-0.994515-0.0064110.0038530.001996-0.023996
RY19Aug22C105.00CALL105.00$0.05$0.05 / 1$0.45 / 23803226.174450%0.103378-0.0386750.0516230.0267390.002240
RY19Aug22P105.00PUT105.00$12.00$3.80 / 260$5.80 / 2390126.146272%-0.895734-0.0425330.0516230.026739-0.020761
RY19Aug22P100.00PUT100.00$1.80$0.60 / 170$0.85 / 6303915.741931%-0.441604-0.0875880.1132590.058665-0.009983
RY19Aug22C90.00CALL90.00$7.14$10.00 / 11$10.70 / 30018452.762585%0.9983920.0043540.0007150.0003700.019699
RY19Aug22P90.00PUT90.00$0.05$0.25 / 179044751.859541%-0.000720-0.0005450.0007150.000370-0.000016
RY19Aug22C85.00CALL85.00$10.50$14.00 / 154$16.30 / 1330059.497261%0.9991120.0052450.0000010.0000000.018620
RY19Aug22C80.00CALL80.00$16.39$18.50 / 154$20.90 / 1210362.256180%0.9991120.0055930.0000010.0000000.017525
RY19Aug22P80.00PUT80.00$0.30$0.30 / 8606696.378730%-0.0000010.0000000.0000010.0000000.000000
RY19Aug22C75.00CALL75.00$23.40 / 46$26.30 / 360077.422539%0.9991120.0059400.0000010.0000000.016429
RY19Aug22P75.00PUT75.00$0.05$0.15 / 46050104.199476%0.0000010.0000000.0000010.0000000.000000
RY19Aug22C70.00CALL70.00$28.30 / 30$31.90 / 3000108.215875%0.9991120.0062870.0000010.0000000.015334
RY19Aug22P70.00PUT70.00$0.05$0.15 / 49084125.090484%-0.0000010.0000000.0000010.0000000.000000
RY19Aug22C65.00CALL65.00$33.40 / 30$36.70 / 8200107.205384%0.9991120.0066340.0000010.0000000.014239
RY19Aug22P65.00PUT65.00$0.10$0.25 / 76092160.335352%-0.0000010.0000000.0000010.0000000.000000
RY19Aug22P60.00PUT60.00$0.75 / 13100230.467364%-0.0000010.0000000.0000010.0000000.000000
RY19Aug22C60.00CALL60.00$38.20 / 94$41.90 / 8200127.973579%0.9991120.0069810.0000010.0000000.013143
RY19Aug22P55.00PUT55.00$0.75 / 23900262.947961%-0.0000010.0000000.0000010.0000000.000000
RY19Aug22C55.00CALL55.00$43.30 / 30$46.80 / 3000150.550892%0.9991120.0073280.0000010.0000000.012048
RY19Aug22C50.00CALL50.00$48.30 / 30$52.10 / 8200227.698703%0.9991120.0076760.0000010.0000000.010953
RY19Aug22P50.00PUT50.00$0.03$0.10 / 5802211.762427%-0.0000010.0000000.0000010.0000000.000000