Options Chain for RYAN SPECIALTY HOLDINGS INC CL A (RYAN) - $54.22 as of 12/15/2025 11:44:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.40 | 26.00 | 24.20 | % | 0.81 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 35.00 | 18.30 | 20.70 | 19.50 | 21.70 | 0.00 | 0.00% | 0.56 | 0 | 16 | 1.46 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/15/2025 11:58:51 AM EST |
| 40.00 | 13.00 | 15.50 | 14.25 | 27.88 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.08 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 12/15/2025 11:58:51 AM EST |
| 45.00 | 8.30 | 11.50 | 9.90 | 13.30 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.04 | 0.96 | 0.01 | -0.02 | 11/21/2025 | 12/15/2025 11:58:51 AM EST |
| 50.00 | 3.50 | 7.00 | 5.25 | 5.92 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.77 | 0.80 | 0.05 | -0.04 | 12/5/2025 | 12/15/2025 11:58:51 AM EST |
| 55.00 | 1.25 | 2.40 | 1.83 | 1.93 | +0.38 | +24.52% | 0.03 | 2 | 850 | 0.33 | 0.48 | 0.07 | -0.04 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.15 | -33.34% | 0.01 | 10 | 886 | 0.32 | 0.19 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.40 | 0.05 | 0.02 | -0.01 | 12/1/2025 | 12/15/2025 11:58:51 AM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.04 | 0.01 | 0.00 | 0.00 | 10/9/2025 | 12/15/2025 11:58:51 AM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 11:58:51 AM EST |
| 80.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 11:58:51 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 11:58:51 AM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/15/2025 11:58:51 AM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.31 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 12/15/2025 11:58:51 AM EST |
| 45.00 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.05 | -0.04 | 0.01 | -0.02 | 11/25/2025 | 12/15/2025 11:58:51 AM EST |
| 50.00 | 0.20 | 3.40 | 1.80 | 0.75 | -0.30 | -28.58% | 0.04 | 1 | 53 | 0.55 | -0.20 | 0.05 | -0.04 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 55.00 | 0.30 | 4.10 | 2.20 | 3.64 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.58 | -0.52 | 0.07 | -0.04 | 12/8/2025 | 12/15/2025 11:58:51 AM EST |
| 60.00 | 4.10 | 7.90 | 6.00 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.67 | -0.81 | 0.05 | -0.03 | 10/10/2025 | 12/15/2025 11:58:51 AM EST |
| 65.00 | 9.10 | 12.70 | 10.90 | % | 0.17 | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.01 | 12/15/2025 11:58:51 AM EST | |||
| 70.00 | 14.00 | 17.70 | 15.85 | 15.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 11:58:51 AM EST |
| 75.00 | 19.00 | 22.70 | 20.85 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 80.00 | 24.00 | 27.50 | 25.75 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 85.00 | 29.10 | 32.50 | 30.80 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 90.00 | 34.00 | 37.60 | 35.80 | % | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 95.00 | 39.10 | 42.60 | 40.85 | % | 0.43 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 100.00 | 44.00 | 47.50 | 45.75 | % | 0.46 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 105.00 | 49.10 | 52.50 | 50.80 | % | 0.48 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST |