Options Chain for RYDER SYS INC COM (R) - $187.52 as of 8/29/2025 9:05:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 65.90 | 69.40 | 67.65 | % | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 125.00 | 60.80 | 64.40 | 62.60 | % | 0.50 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 130.00 | 56.00 | 59.40 | 57.70 | % | 0.44 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 135.00 | 50.80 | 54.60 | 52.70 | % | 0.39 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 140.00 | 46.00 | 48.80 | 47.40 | % | 0.34 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 145.00 | 41.10 | 43.90 | 42.50 | % | 0.29 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 150.00 | 36.10 | 38.30 | 37.20 | % | 0.25 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 155.00 | 31.20 | 33.40 | 32.30 | % | 0.21 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 160.00 | 26.30 | 28.50 | 27.40 | 22.10 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.52 | 0.98 | 0.00 | -0.02 | 8/19/2025 | 8/29/2025 4:00:01 PM EST |
| 165.00 | 21.40 | 23.70 | 22.55 | 11.81 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.47 | 0.96 | 0.01 | -0.04 | 8/11/2025 | 8/29/2025 4:00:01 PM EST |
| 170.00 | 16.90 | 19.20 | 18.05 | 17.36 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.43 | 0.91 | 0.01 | -0.06 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 175.00 | 12.70 | 14.70 | 13.70 | 13.97 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.28 | 0.85 | 0.02 | -0.08 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 180.00 | 8.80 | 10.10 | 9.45 | 10.07 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.26 | 0.75 | 0.03 | -0.10 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 185.00 | 5.80 | 6.60 | 6.20 | 7.78 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.27 | 0.60 | 0.03 | -0.11 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 190.00 | 3.10 | 3.90 | 3.50 | 3.45 | +0.75 | +27.78% | 0.02 | 1 | 22 | 0.25 | 0.43 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 195.00 | 1.40 | 1.90 | 1.65 | 1.45 | +0.15 | +11.54% | 0.01 | 5 | 9 | 0.24 | 0.26 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 200.00 | 0.50 | 0.90 | 0.70 | 0.60 | -0.52 | -46.43% | 0.00 | 10 | 4 | 0.23 | 0.14 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.01 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.85 | 0.93 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.92 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.72 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.13 | +0.43 | +61.43% | 0.00 | 1 | 4 | 0.55 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 1.19 | +0.49 | +70.00% | 0.00 | 1 | 7 | 0.50 | -0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | -0.04 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 170.00 | 0.40 | 1.25 | 0.83 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.34 | -0.09 | 0.01 | -0.06 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 175.00 | 0.80 | 1.25 | 1.03 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.29 | -0.15 | 0.02 | -0.08 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 180.00 | 1.55 | 2.15 | 1.85 | 2.13 | -0.32 | -13.07% | 0.01 | 7 | 34 | 0.27 | -0.25 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 185.00 | 2.80 | 3.60 | 3.20 | 3.60 | -0.46 | -11.33% | 0.02 | 1 | 20 | 0.25 | -0.40 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 190.00 | 5.30 | 6.20 | 5.75 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.24 | -0.57 | 0.03 | -0.11 | 7/25/2025 | 8/29/2025 4:00:01 PM EST |
| 195.00 | 8.40 | 9.30 | 8.85 | % | 0.05 | 0 | 0 | 0.23 | -0.74 | 0.03 | -0.09 | 8/29/2025 4:00:01 PM EST | |||
| 200.00 | 12.30 | 14.50 | 13.40 | % | 0.07 | 0 | 0 | 0.35 | -0.86 | 0.02 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 210.00 | 21.30 | 24.40 | 22.85 | % | 0.11 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 220.00 | 31.10 | 34.50 | 32.80 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 230.00 | 41.40 | 44.40 | 42.90 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 240.00 | 51.50 | 54.40 | 52.95 | % | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 250.00 | 61.50 | 64.40 | 62.95 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 260.00 | 71.60 | 74.40 | 73.00 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |