Options Chain for RYDER SYS INC COM (R) - $122.40 as of 5/2/2024 10:19:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 65.10 | 70.00 | % | 0 | 4 | 2.90 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 60.00 | 60.40 | 65.00 | 47.70 | 0.00 | 0.00% | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 2/20/2024 | 5/1/2024 4:00:00 PM EST |
| 65.00 | 55.20 | 60.00 | 58.70 | 0.00 | 0.00% | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 70.00 | 50.20 | 55.00 | 39.45 | 0.00 | 0.00% | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:00 PM EST |
| 75.00 | 45.20 | 50.00 | 33.76 | 0.00 | 0.00% | 0 | 11 | 1.98 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:00 PM EST |
| 80.00 | 40.40 | 45.00 | % | 0 | 13 | 1.77 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 85.00 | 35.20 | 40.00 | % | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 90.00 | 30.20 | 35.00 | 17.50 | 0.00 | 0.00% | 0 | 13 | 1.39 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:00 PM EST |
| 95.00 | 25.30 | 30.00 | 28.87 | 0.00 | 0.00% | 0 | 46 | 1.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 100.00 | 21.50 | 24.60 | 21.82 | 0.00 | 0.00% | 0 | 36 | 1.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:00 PM EST |
| 105.00 | 16.00 | 20.00 | 16.98 | 0.00 | 0.00% | 0 | 51 | 0.88 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:00 PM EST |
| 110.00 | 10.40 | 15.00 | 11.90 | 0.00 | 0.00% | 0 | 215 | 0.62 | 0.98 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 115.00 | 7.30 | 8.60 | 10.00 | 0.00 | 0.00% | 0 | 229 | 0.27 | 0.88 | 0.03 | -0.04 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 120.00 | 2.90 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 397 | 0.24 | 0.65 | 0.05 | -0.08 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 125.00 | 1.40 | 1.65 | 2.10 | 0.00 | 0.00% | 0 | 172 | 0.25 | 0.37 | 0.05 | -0.09 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 130.00 | 0.20 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 232 | 0.27 | 0.18 | 0.04 | -0.07 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 135.00 | 0.10 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 181 | 0.34 | 0.07 | 0.02 | -0.04 | 4/18/2024 | 5/1/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 274 | 0.74 | 0.02 | 0.01 | -0.01 | 2/29/2024 | 5/1/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 117 | 0.36 | 0.01 | 0.00 | -0.01 | 4/18/2024 | 5/1/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:00 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:00 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 6 | 2.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 102 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.90 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 5/1/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 64 | 1.01 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 5/1/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 1.00 | % | 0 | 160 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 53 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 167 | 0.44 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 115.00 | 0.35 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 198 | 0.27 | -0.12 | 0.03 | -0.04 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 120.00 | 1.40 | 1.70 | 2.10 | 0.00 | 0.00% | 0 | 205 | 0.25 | -0.35 | 0.05 | -0.08 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 125.00 | 3.90 | 4.60 | 2.45 | 0.00 | 0.00% | 0 | 24 | 0.27 | -0.63 | 0.05 | -0.09 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 130.00 | 6.80 | 10.00 | 12.62 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.82 | 0.04 | -0.07 | 4/10/2024 | 5/1/2024 4:00:00 PM EST |
| 135.00 | 11.30 | 14.50 | 17.50 | 0.00 | 0.00% | 0 | 14 | 0.43 | -0.93 | 0.02 | -0.04 | 3/27/2024 | 5/1/2024 4:00:00 PM EST |
| 140.00 | 15.50 | 19.20 | 20.40 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.98 | 0.01 | -0.01 | 4/8/2024 | 5/1/2024 4:00:00 PM EST |
| 145.00 | 20.90 | 23.80 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 5/1/2024 4:00:00 PM EST | |||
| 150.00 | 25.50 | 30.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 155.00 | 30.50 | 35.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 160.00 | 35.50 | 40.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 165.00 | 40.50 | 45.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 170.00 | 45.50 | 50.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 175.00 | 50.50 | 55.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 180.00 | 55.50 | 60.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST |