Options Chain for RYAN SPECIALTY HOLDINGS INC CL A (RYAN) - $42.03 as of 7/5/2026 11:04:04 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 | 19.90 | 24.10 | 22.00 | % | 1.10 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 22.50 | 17.40 | 21.70 | 19.55 | % | 0.87 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 25.00 | 14.90 | 18.70 | 16.80 | % | 0.67 | 0 | 0 | 1.43 | 0.98 | 0.01 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 30.00 | 10.00 | 13.70 | 11.85 | % | 0.39 | 0 | 0 | 1.16 | 0.93 | 0.01 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 34.00 | 7.20 | 9.80 | 8.50 | % | 0.25 | 0 | 0 | 0.89 | 0.84 | 0.02 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 35.00 | 6.40 | 9.10 | 7.75 | % | 0.22 | 0 | 0 | 0.88 | 0.81 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 36.00 | 5.40 | 8.40 | 6.90 | % | 0.19 | 0 | 0 | 0.87 | 0.77 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 37.00 | 5.00 | 7.70 | 6.35 | % | 0.17 | 0 | 0 | 0.52 | 0.74 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 38.00 | 4.30 | 7.00 | 5.65 | 1.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.55 | 0.70 | 0.04 | -0.03 | 6/23/2026 | 7/2/2026 3:59:53 PM EST |
| 40.00 | 2.95 | 5.00 | 3.98 | 2.03 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.48 | 0.62 | 0.04 | -0.03 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 45.00 | 1.15 | 2.90 | 2.03 | 1.52 | % | 0.05 | 2 | 0 | 0.52 | 0.38 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:53 PM EST | |
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.80 | 0.17 | 0.04 | -0.02 | 7/2/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 5.00 | 2.50 | % | 0.11 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.24 | -0.02 | 0.01 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.35 | 1.18 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.28 | -0.07 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 2.70 | 1.35 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.05 | -0.16 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 2.90 | 1.45 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.01 | -0.19 | 0.03 | -0.03 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 36.00 | 0.40 | 3.20 | 1.80 | % | 0.05 | 0 | 0 | 0.69 | -0.23 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 37.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 0.93 | -0.26 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 38.00 | 0.90 | 2.55 | 1.73 | % | 0.05 | 0 | 0 | 0.56 | -0.30 | 0.04 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 40.00 | 1.65 | 3.40 | 2.53 | % | 0.06 | 0 | 0 | 0.56 | -0.38 | 0.04 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 45.00 | 3.20 | 5.90 | 4.55 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.40 | -0.62 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 50.00 | 8.10 | 9.90 | 9.00 | % | 0.18 | 0 | 0 | 0.71 | -0.83 | 0.04 | -0.02 | 7/2/2026 3:59:53 PM EST |