Options Chain for RYAN SPECIALTY HOLDINGS INC CL A (RYAN) - $55.87 as of 10/3/2025 3:21:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.00 | 30.00 | 28.00 | % | 0.93 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 35.00 | 21.00 | 25.10 | 23.05 | % | 0.66 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 40.00 | 16.70 | 19.60 | 18.15 | % | 0.45 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 45.00 | 11.30 | 14.00 | 12.65 | % | 0.28 | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 8.20 | 10.10 | 9.15 | % | 0.18 | 0 | 0 | 0.60 | 0.88 | 0.02 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 4.80 | 5.30 | 5.05 | 5.06 | +1.41 | +38.63% | 0.09 | 2 | 18 | 0.37 | 0.70 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 2.00 | 2.60 | 2.30 | 2.00 | +0.25 | +14.29% | 0.04 | 1 | 12 | 0.35 | 0.44 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.48 | 0.20 | 0.04 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.56 | 0.07 | 0.02 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 0.45 | 1.25 | 0.85 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.43 | -0.12 | 0.02 | -0.03 | 9/23/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 1.75 | 2.10 | 1.93 | 2.00 | -0.50 | -20.00% | 0.04 | 101 | 106 | 0.41 | -0.30 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 2.45 | 4.50 | 3.48 | % | 0.06 | 0 | 0 | 0.29 | -0.56 | 0.06 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 65.00 | 6.80 | 8.70 | 7.75 | % | 0.12 | 0 | 0 | 0.53 | -0.80 | 0.04 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 11.00 | 13.80 | 12.40 | % | 0.18 | 0 | 0 | 0.70 | -0.93 | 0.02 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 75.00 | 15.20 | 19.10 | 17.15 | % | 0.23 | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:54 PM EST |