Options Chain for RYAN SPECIALTY HOLDINGS INC CL A (RYAN) - $54.19 as of 12/15/2025 8:32:19 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 | 22.90 | 25.90 | 24.40 | % | 0.81 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 35.00 | 18.20 | 20.60 | 19.40 | 39.20 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.01 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 12/15/2025 3:59:57 PM EST |
| 40.00 | 13.20 | 15.60 | 14.40 | 14.37 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/15/2025 3:59:57 PM EST |
| 45.00 | 7.80 | 10.20 | 9.00 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:57 PM EST |
| 50.00 | 2.75 | 6.00 | 4.38 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 17 | 1.61 | 0.90 | 0.05 | -0.08 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 55.00 | 0.25 | 1.70 | 0.98 | 0.30 | -2.42 | -88.98% | 0.02 | 17 | 81 | 0.59 | 0.40 | 0.13 | -0.15 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.79 | 0.04 | 0.03 | -0.03 | 12/9/2025 | 12/15/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.15 | -0.40 | -72.73% | 0.00 | 1 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.59 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/15/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 105 | 3.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 12/15/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 3.50 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/15/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/15/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.46 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 12/15/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 12/15/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 15 | 71 | 0.52 | -0.10 | 0.05 | -0.08 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.05 | 1.03 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.72 | -0.60 | 0.13 | -0.15 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 60.00 | 4.00 | 7.60 | 5.80 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 88 | 1.71 | -0.96 | 0.03 | -0.03 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 65.00 | 9.00 | 12.50 | 10.75 | 8.75 | 0.00 | 0.00% | 0.17 | 0 | 66 | 2.23 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:57 PM EST |
| 70.00 | 14.40 | 16.80 | 15.60 | 13.56 | 0.00 | 0.00% | 0.22 | 0 | 50 | 2.25 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:57 PM EST |
| 75.00 | 19.40 | 21.80 | 20.60 | 8.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 12/15/2025 3:59:57 PM EST |
| 80.00 | 24.10 | 27.50 | 25.80 | % | 0.32 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 85.00 | 29.10 | 32.10 | 30.60 | % | 0.36 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 90.00 | 34.10 | 37.10 | 35.60 | % | 0.40 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 95.00 | 39.10 | 42.10 | 40.60 | % | 0.43 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 100.00 | 44.10 | 47.10 | 45.60 | % | 0.46 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 105.00 | 49.10 | 52.10 | 50.60 | % | 0.48 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 110.00 | 54.10 | 57.10 | 55.60 | % | 0.51 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST |