Options Chain for RYAN SPECIALTY HOLDINGS INC CL A (RYAN) - $51.62 as of 9/15/2025 4:12:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.90 | 18.20 | 16.55 | 16.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:50 PM EST |
| 40.00 | 10.60 | 13.80 | 12.20 | 11.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:50 PM EST |
| 45.00 | 6.40 | 8.70 | 7.55 | % | 0.17 | 0 | 0 | 0.84 | 0.91 | 0.03 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 50.00 | 2.80 | 3.40 | 3.10 | 2.90 | -0.30 | -9.38% | 0.06 | 13 | 24 | 0.57 | 0.64 | 0.07 | -0.03 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.85 | -0.30 | -26.09% | 0.01 | 16 | 118 | 0.45 | 0.26 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.53 | 0.05 | 0.02 | -0.01 | 9/9/2025 | 9/15/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.01 | -4.77% | 0.00 | 1 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/15/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.08 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/15/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 819 | 1.40 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/15/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/15/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/15/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 45.00 | 0.20 | 0.55 | 0.38 | 0.33 | -0.02 | -5.72% | 0.01 | 5 | 3 | 0.37 | -0.09 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 50.00 | 1.10 | 1.45 | 1.28 | 1.40 | +0.08 | +6.07% | 0.03 | 17 | 114 | 0.33 | -0.36 | 0.07 | -0.03 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 55.00 | 3.70 | 4.40 | 4.05 | 4.46 | +1.64 | +58.16% | 0.07 | 30 | 1 | 0.59 | -0.74 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 60.00 | 7.10 | 9.60 | 8.35 | 5.35 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.65 | -0.95 | 0.02 | -0.01 | 9/4/2025 | 9/15/2025 3:59:50 PM EST |
| 65.00 | 12.30 | 15.60 | 13.95 | 8.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 3:59:50 PM EST |
| 70.00 | 16.30 | 18.60 | 17.45 | 17.90 | 0.00 | 0.00% | 0.25 | 0 | 100 | 1.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:50 PM EST |
| 75.00 | 21.60 | 25.30 | 23.45 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 80.00 | 26.60 | 30.00 | 28.30 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 85.00 | 31.60 | 35.50 | 33.55 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 90.00 | 36.60 | 40.40 | 38.50 | % | 0.43 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 95.00 | 41.60 | 45.50 | 43.55 | % | 0.46 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 100.00 | 46.60 | 50.60 | 48.60 | % | 0.49 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST |