Options Chain for RYAN SPECIALTY HOLDINGS INC CL A (RYAN) - $33.34 as of 6/10/2026 1:19:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.30 | 16.10 | 14.70 | % | 0.73 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/10/2026 10:59:01 AM EST | |||
| 22.50 | 10.80 | 13.30 | 12.05 | % | 0.54 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/10/2026 10:59:01 AM EST | |||
| 25.00 | 8.40 | 10.90 | 9.65 | 8.50 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.06 | 0.97 | 0.01 | -0.01 | 6/9/2026 | 6/10/2026 10:59:01 AM EST |
| 30.00 | 5.70 | 6.20 | 5.95 | 3.68 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.58 | 0.83 | 0.04 | -0.02 | 6/8/2026 | 6/10/2026 10:59:01 AM EST |
| 35.00 | 2.20 | 2.80 | 2.50 | 1.75 | +0.40 | +29.63% | 0.07 | 6 | 45 | 0.51 | 0.55 | 0.07 | -0.03 | 6/10/2026 | 6/10/2026 10:59:01 AM EST |
| 40.00 | 0.50 | 0.95 | 0.73 | 0.53 | +0.23 | +76.67% | 0.02 | 1,006 | 288 | 0.50 | 0.24 | 0.05 | -0.02 | 6/10/2026 | 6/10/2026 10:59:01 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.76 | 0.07 | 0.02 | -0.01 | 5/7/2026 | 6/10/2026 10:59:01 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.95 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 6/10/2026 10:59:01 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 6/10/2026 10:59:01 AM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/10/2026 10:59:01 AM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 6/10/2026 10:59:01 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 6/10/2026 10:59:01 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/10/2026 10:59:01 AM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/10/2026 10:59:01 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/10/2026 10:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/10/2026 10:59:01 AM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/10/2026 10:59:01 AM EST |
| 25.00 | 0.05 | 1.00 | 0.53 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.85 | -0.03 | 0.01 | -0.01 | 5/29/2026 | 6/10/2026 10:59:01 AM EST |
| 30.00 | 0.40 | 1.15 | 0.78 | 0.40 | -0.85 | -68.00% | 0.03 | 1,000 | 45 | 0.58 | -0.17 | 0.04 | -0.02 | 6/10/2026 | 6/10/2026 10:59:01 AM EST |
| 35.00 | 1.85 | 2.60 | 2.23 | 3.68 | 0.00 | 0.00% | 0.06 | 0 | 696 | 0.52 | -0.45 | 0.07 | -0.03 | 6/4/2026 | 6/10/2026 10:59:01 AM EST |
| 40.00 | 4.90 | 7.20 | 6.05 | 8.03 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.58 | -0.76 | 0.05 | -0.02 | 5/18/2026 | 6/10/2026 10:59:01 AM EST |
| 45.00 | 9.40 | 11.40 | 10.40 | 12.82 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.99 | -0.93 | 0.02 | -0.01 | 3/27/2026 | 6/10/2026 10:59:01 AM EST |
| 50.00 | 13.50 | 16.80 | 15.15 | 17.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.32 | -0.98 | 0.01 | 0.00 | 3/27/2026 | 6/10/2026 10:59:01 AM EST |
| 55.00 | 18.60 | 21.90 | 20.25 | % | 0.37 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:59:01 AM EST | |||
| 60.00 | 23.60 | 26.90 | 25.25 | % | 0.42 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:59:01 AM EST | |||
| 65.00 | 28.60 | 31.90 | 30.25 | % | 0.47 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:59:01 AM EST | |||
| 70.00 | 33.60 | 36.80 | 35.20 | % | 0.50 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:59:01 AM EST | |||
| 75.00 | 38.60 | 41.90 | 40.25 | % | 0.54 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:59:01 AM EST | |||
| 80.00 | 43.60 | 46.90 | 45.25 | % | 0.57 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:59:01 AM EST | |||
| 85.00 | 48.60 | 51.90 | 50.25 | % | 0.59 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:59:01 AM EST |