Options Chain for RYDER SYS INC COM (R) - $176.39 as of 7/11/2025 8:50:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 79.20 | 83.40 | 81.30 | % | 0.86 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 100.00 | 74.20 | 78.40 | 76.30 | % | 0.76 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 105.00 | 69.30 | 73.30 | 71.30 | % | 0.68 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 110.00 | 64.10 | 68.30 | 66.20 | 61.42 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 115.00 | 59.20 | 63.30 | 61.25 | 56.43 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 120.00 | 54.20 | 58.40 | 56.30 | % | 0.47 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 125.00 | 49.10 | 53.40 | 51.25 | % | 0.41 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 130.00 | 44.40 | 48.30 | 46.35 | % | 0.36 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 135.00 | 39.30 | 43.30 | 41.30 | % | 0.31 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 140.00 | 34.60 | 38.10 | 36.35 | 35.16 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 145.00 | 29.30 | 32.90 | 31.10 | % | 0.21 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 150.00 | 24.40 | 27.80 | 26.10 | 23.00 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.15 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 155.00 | 19.40 | 22.80 | 21.10 | 21.05 | +15.05 | +250.84% | 0.14 | 4 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 160.00 | 14.40 | 18.20 | 16.30 | 15.39 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.79 | 0.99 | 0.00 | -0.04 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 165.00 | 10.30 | 13.00 | 11.65 | 11.17 | -0.17 | -1.50% | 0.07 | 6 | 40 | 0.69 | 0.94 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 170.00 | 5.10 | 8.00 | 6.55 | 5.60 | -2.55 | -31.29% | 0.04 | 1 | 5 | 0.51 | 0.82 | 0.04 | -0.15 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 175.00 | 1.15 | 3.50 | 2.33 | 2.70 | -1.63 | -37.65% | 0.01 | 7 | 82 | 0.17 | 0.58 | 0.06 | -0.20 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.29 | 0.05 | -0.16 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 0.35 | +0.05 | +16.67% | 0.00 | 1 | 1 | 0.44 | 0.09 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.01 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.52 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.37 | -0.24 | -39.35% | 0.00 | 1 | 76 | 0.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | -0.01 | 0.00 | -0.04 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.47 | -0.06 | 0.02 | -0.08 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.18 | 0.04 | -0.15 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 175.00 | 0.70 | 3.80 | 2.25 | 2.20 | +0.07 | +3.29% | 0.01 | 3 | 2 | 0.29 | -0.42 | 0.06 | -0.20 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 180.00 | 3.20 | 6.80 | 5.00 | % | 0.03 | 0 | 0 | 0.47 | -0.71 | 0.05 | -0.16 | 7/11/2025 3:59:59 PM EST | |||
| 185.00 | 7.10 | 10.70 | 8.90 | 11.00 | +1.99 | +22.09% | 0.05 | 1 | 1 | 0.54 | -0.91 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 190.00 | 12.00 | 15.70 | 13.85 | % | 0.07 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 195.00 | 17.00 | 20.60 | 18.80 | % | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 200.00 | 22.00 | 25.80 | 23.90 | % | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 210.00 | 32.00 | 35.80 | 33.90 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 220.00 | 41.80 | 45.20 | 43.50 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 230.00 | 51.80 | 55.10 | 53.45 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST |