RY Option Chain

End of day data from January 21, 2022 for RY options expired on January 21, 2022.

  1. NYSE
  2. >
  3. RY
  4. >
  5. Option Chain
|USD |RY: $113.40 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
RY21Jan22C115.00CALL115.00$0.20$0.35 / 27472815,84715.985432%0.472771-0.1865590.4145060.0239430.001479
RY21Jan22P115.00PUT115.00$0.05$0.35 / 6012215,39213.080665%-0.527142-0.1960680.4145060.023943-0.001671
RY21Jan22C110.00CALL110.00$5.10$4.70 / 10$5.30 / 382351,49652.035283%0.9999130.0095320.0000010.0000000.003014
RY21Jan22C105.00CALL105.00$10.10$9.70 / 31$10.20 / 29331,85377.202273%0.9999130.0095540.0000010.0000000.002877
RY21Jan22C100.00CALL100.00$15.10$14.70 / 31$15.30 / 1702799134.940786%0.9999130.0095770.0000010.0000000.002740
RY21Jan22P100.00PUT100.00$0.03$0.05 / 4829,291128.204463%-0.0000010.0000000.0000010.0000000.000000
RY21Jan22P120.00PUT120.00$5.31$4.50 / 142$5.90 / 12512458.659235%-0.999913-0.0094870.0000010.000000-0.003288
RY21Jan22P155.00PUT155.00$50.86$38.90 / 161$41.30 / 3000227.503138%-0.999913-0.0093280.0000010.000000-0.004247
RY21Jan22C155.00CALL155.00$0.80 / 28100383.468260%0.0000010.0000000.0000010.0000000.000000
RY21Jan22C150.00CALL150.00$1.55 / 27400418.045504%0.0000010.0000000.0000010.0000000.000000
RY21Jan22P150.00PUT150.00$33.00 / 155$36.90 / 12300259.247873%-0.999913-0.0093510.0000010.000000-0.004110
RY21Jan22C145.00CALL145.00$0.10$0.80 / 30501318.741748%0.0000010.0000000.0000010.0000000.000000
RY21Jan22P145.00PUT145.00$28.60 / 30$31.90 / 2500235.104595%-0.999913-0.0093740.0000010.000000-0.003973
RY21Jan22C140.00CALL140.00$0.10$2.15 / 35103381.394249%0.0000010.0000000.0000010.0000000.000000
RY21Jan22P140.00PUT140.00$39.20$23.50 / 152$26.90 / 12500194.875840%-0.999913-0.0093960.0000010.000000-0.003836
RY21Jan22P135.00PUT135.00$17.90 / 272$21.90 / 20200161.692682%-0.999913-0.0094190.0000010.000000-0.003699
RY21Jan22C135.00CALL135.00$0.75 / 22000240.843148%0.0000010.0000000.0000010.0000000.000000
RY21Jan22P130.00PUT130.00$23.18$14.70 / 41$15.40 / 3401145.608235%-0.999913-0.0094410.0000010.000000-0.003562
RY21Jan22C130.00CALL130.00$0.10$0.85 / 22108207.507767%0.0000010.0000000.0000010.0000000.000000
RY21Jan22P125.00PUT125.00$7.60$9.00 / 185$10.70 / 1180686.017703%-0.999913-0.0094640.0000010.000000-0.003425
RY21Jan22C125.00CALL125.00$0.10$0.05 / 2105982.270214%0.0000010.0000000.0000010.0000000.000000
RY21Jan22C120.00CALL120.00$0.05$0.05 / 65019947.706400%0.0000010.0000000.0000010.0000000.000000
RY21Jan22P110.00PUT110.00$0.25$0.05 / 68029748.721436%-0.0000010.0000000.0000010.0000000.000000
RY21Jan22P105.00PUT105.00$0.03$0.05 / 88018288.724392%-0.0000010.0000000.0000010.0000000.000000
RY21Jan22P95.00PUT95.00$0.07$0.05 / 10201,228168.272186%-0.0000010.0000000.0000010.0000000.000000
RY21Jan22C95.00CALL95.00$21.50$18.10 / 272$20.30 / 1620106160.577753%0.9999130.0096000.0000010.0000000.002603
RY21Jan22P90.00PUT90.00$0.18$0.05 / 3001,294209.506713%-0.0000010.0000000.0000010.0000000.000000
RY21Jan22C90.00CALL90.00$17.55$24.40 / 30$25.60 / 3000219.422054%0.9999130.0096220.0000010.0000000.002466
RY21Jan22P85.00PUT85.00$0.02$0.05 / 410562252.342967%-0.0000010.0000000.0000010.0000000.000000
RY21Jan22C85.00CALL85.00$29.31$29.70 / 30$30.80 / 1900740338.994305%0.9999130.0096450.0000010.0000000.002329
RY21Jan22P80.00PUT80.00$0.05$0.05 / 11104,897297.177226%-0.0000010.0000000.0000000.0000000.000000
RY21Jan22C80.00CALL80.00$27.10$34.00 / 294$36.40 / 30074383.320868%0.9999130.0096670.0000000.0000000.002192
RY21Jan22P75.00PUT75.00$0.07$0.05 / 14706,531344.418588%-0.0000010.0000000.0000000.0000000.000000
RY21Jan22C75.00CALL75.00$29.61$39.10 / 3$42.50 / 1002559.369368%0.9999130.0096900.0000000.0000000.002055
RY21Jan22P70.00PUT70.00$0.25$0.05 / 7908,121394.520298%-0.0000010.0000000.0000000.0000000.000000
RY21Jan22C70.00CALL70.00$48.90$43.30 / 48$46.80 / 7703442.696330%0.9999130.0097130.0000000.0000000.001918
RY21Jan22P65.00PUT65.00$0.10$0.05 / 5301,548448.011209%-0.0000010.0000000.0000000.0000000.000000
RY21Jan22C65.00CALL65.00$37.90$48.10 / 30$52.00 / 3001501.660367%0.9999130.0097350.0000000.0000000.001781
RY21Jan22P60.00PUT60.00$0.05$0.05 / 6603,194505.530315%-0.0000010.0000000.0000000.0000000.000000
RY21Jan22C60.00CALL60.00$44.34$54.10 / 30$56.10 / 30020593.995453%0.9999130.0097580.0000000.0000000.001644
RY21Jan22C55.00CALL55.00$52.82$58.40 / 30$61.70 / 3000633.740484%0.9999130.0097800.0000000.0000000.001507
RY21Jan22P55.00PUT55.00$0.05$0.05 / 660201567.869483%-0.0000010.0000000.0000000.0000000.000000
RY21Jan22C50.00CALL50.00$51.70$63.10 / 30$67.00 / 3000708.877784%0.9999130.0098030.0000000.0000000.001370
RY21Jan22P50.00PUT50.00$0.05$0.05 / 820109636.049418%-0.0000010.0000000.0000000.0000000.000000
RY21Jan22C45.00CALL45.00$67.50 / 50$72.40 / 4000645.427297%0.9999130.0098260.0000000.0000000.001233
RY21Jan22P45.00PUT45.00$0.05$0.05 / 1100640711.399894%-0.0000010.0000000.0000000.0000000.000000
RY21Jan22C40.00CALL40.00$62.90$73.10 / 30$77.00 / 3000885.019247%0.9999130.0098480.0000000.0000000.001096
RY21Jan22P40.00PUT40.00$0.10$0.05 / 610318795.748319%-0.0000010.0000000.0000000.0000000.000000
RY21Jan22P35.00PUT35.00$0.05$0.05 / 1540337891.662953%-0.0000010.0000000.0000000.0000000.000000
RY21Jan22C35.00CALL35.00$78.70 / 30$81.70 / 79001111.848324%0.9999130.0098710.0000000.0000000.000959