Options Chain for RYAN SPECIALTY HOLDINGS INC CL A (RYAN) - $37.79 as of 10/9/2026 7:37:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.90 | 21.70 | 20.30 | 16.79 | 0.00 | 0.00% | 1.16 | 0 | 2 | 6.22 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 10/9/2026 4:00:02 PM EST |
| 20.00 | 16.30 | 19.20 | 17.75 | % | 0.89 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 22.50 | 13.40 | 16.70 | 15.05 | % | 0.67 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 25.00 | 11.00 | 14.20 | 12.60 | 12.90 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:02 PM EST |
| 26.00 | 10.00 | 13.30 | 11.65 | % | 0.45 | 0 | 0 | 3.65 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 27.00 | 8.90 | 12.30 | 10.60 | % | 0.39 | 0 | 0 | 3.40 | 0.99 | 0.00 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 28.00 | 7.90 | 11.30 | 9.60 | % | 0.34 | 0 | 0 | 3.23 | 0.99 | 0.01 | -0.02 | 10/9/2026 4:00:02 PM EST | |||
| 29.00 | 7.50 | 10.30 | 8.90 | % | 0.31 | 0 | 0 | 2.99 | 0.97 | 0.01 | -0.03 | 10/9/2026 4:00:02 PM EST | |||
| 30.00 | 6.80 | 7.70 | 7.25 | 7.30 | -0.60 | -7.60% | 0.24 | 4 | 2 | 1.53 | 0.95 | 0.02 | -0.04 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 31.00 | 5.70 | 8.40 | 7.05 | % | 0.23 | 0 | 0 | 2.59 | 0.93 | 0.03 | -0.05 | 10/9/2026 4:00:02 PM EST | |||
| 32.00 | 4.70 | 6.70 | 5.70 | 5.35 | % | 0.18 | 1 | 0 | 1.88 | 0.89 | 0.04 | -0.07 | 10/9/2026 | 10/9/2026 4:00:02 PM EST | |
| 33.00 | 3.80 | 6.50 | 5.15 | % | 0.16 | 0 | 0 | 2.13 | 0.85 | 0.05 | -0.08 | 10/9/2026 4:00:02 PM EST | |||
| 34.00 | 2.30 | 5.50 | 3.90 | % | 0.11 | 0 | 0 | 1.90 | 0.79 | 0.06 | -0.10 | 10/9/2026 4:00:02 PM EST | |||
| 35.00 | 1.60 | 4.00 | 2.80 | 7.87 | 0.00 | 0.00% | 0.08 | 0 | 96 | 1.83 | 0.72 | 0.08 | -0.11 | 8/17/2026 | 10/9/2026 4:00:02 PM EST |
| 36.00 | 1.15 | 3.60 | 2.38 | % | 0.07 | 0 | 0 | 0.76 | 0.64 | 0.09 | -0.12 | 10/9/2026 4:00:02 PM EST | |||
| 37.00 | 0.35 | 3.30 | 1.83 | 7.93 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.81 | 0.55 | 0.09 | -0.12 | 8/24/2026 | 10/9/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 3.20 | 1.60 | % | 0.04 | 0 | 0 | 1.75 | 0.46 | 0.09 | -0.12 | 10/9/2026 4:00:02 PM EST | |||
| 39.00 | 0.00 | 2.70 | 1.35 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.70 | 0.36 | 0.09 | -0.11 | 7/14/2026 | 10/9/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.62 | 0.28 | 0.08 | -0.10 | 10/2/2026 | 10/9/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.81 | 0.21 | 0.07 | -0.08 | 9/22/2026 | 10/9/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 4.53 | 0.00 | 0.00% | 0.03 | 0 | 82 | 1.90 | 0.15 | 0.06 | -0.07 | 7/27/2026 | 10/9/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.04 | 0.11 | 0.04 | -0.05 | 10/9/2026 4:00:02 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.17 | 0.07 | 0.03 | -0.04 | 9/16/2026 | 10/9/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 306 | 1.56 | 0.05 | 0.02 | -0.03 | 8/25/2026 | 10/9/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.41 | 0.03 | 0.02 | -0.02 | 9/21/2026 | 10/9/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 253 | 2.52 | 0.02 | 0.01 | -0.01 | 8/24/2026 | 10/9/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.63 | 0.01 | 0.01 | -0.01 | 9/4/2026 | 10/9/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.73 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 10/9/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.06 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 10/9/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.27 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/9/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/9/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 8 | 6.18 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/9/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 13 | 5.31 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/9/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 10 | 4.56 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/9/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 214 | 3.87 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 10/9/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.66 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 10/9/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.41 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 10/9/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.17 | -0.01 | 0.01 | -0.02 | 7/27/2026 | 10/9/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.97 | -0.03 | 0.01 | -0.03 | 7/27/2026 | 10/9/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 91 | 2.74 | -0.05 | 0.02 | -0.04 | 8/25/2026 | 10/9/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.54 | -0.07 | 0.03 | -0.05 | 7/27/2026 | 10/9/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.34 | -0.11 | 0.04 | -0.07 | 8/5/2026 | 10/9/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 2.35 | 1.18 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.12 | -0.15 | 0.05 | -0.08 | 8/31/2026 | 10/9/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 2.45 | 1.23 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.95 | -0.21 | 0.06 | -0.10 | 9/17/2026 | 10/9/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.74 | -0.28 | 0.08 | -0.11 | 9/28/2026 | 10/9/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 2.70 | 1.35 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.60 | -0.36 | 0.09 | -0.12 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 1 | 1.55 | -0.45 | 0.09 | -0.12 | 10/9/2026 4:00:02 PM EST | |||
| 38.00 | 0.30 | 3.30 | 1.80 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.37 | -0.54 | 0.09 | -0.12 | 9/21/2026 | 10/9/2026 4:00:02 PM EST |
| 39.00 | 0.90 | 3.80 | 2.35 | % | 0.06 | 0 | 0 | 1.32 | -0.64 | 0.09 | -0.11 | 10/9/2026 4:00:02 PM EST | |||
| 40.00 | 2.50 | 4.60 | 3.55 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.53 | -0.72 | 0.08 | -0.10 | 9/24/2026 | 10/9/2026 4:00:02 PM EST |
| 41.00 | 2.10 | 4.90 | 3.50 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.16 | -0.79 | 0.07 | -0.08 | 9/22/2026 | 10/9/2026 4:00:02 PM EST |
| 42.00 | 3.50 | 6.80 | 5.15 | 3.45 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.79 | -0.85 | 0.06 | -0.07 | 9/16/2026 | 10/9/2026 4:00:02 PM EST |
| 43.00 | 3.80 | 7.20 | 5.50 | 2.82 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.59 | -0.89 | 0.04 | -0.05 | 9/2/2026 | 10/9/2026 4:00:02 PM EST |
| 44.00 | 5.20 | 8.20 | 6.70 | % | 0.15 | 0 | 0 | 1.71 | -0.93 | 0.03 | -0.04 | 10/9/2026 4:00:02 PM EST | |||
| 45.00 | 5.80 | 9.20 | 7.50 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.83 | -0.95 | 0.02 | -0.03 | 9/1/2026 | 10/9/2026 4:00:02 PM EST |
| 46.00 | 6.80 | 10.20 | 8.50 | % | 0.18 | 0 | 0 | 1.94 | -0.97 | 0.02 | -0.02 | 10/9/2026 4:00:02 PM EST | |||
| 47.00 | 7.80 | 11.20 | 9.50 | % | 0.20 | 0 | 0 | 2.04 | -0.98 | 0.01 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 48.00 | 8.80 | 12.20 | 10.50 | % | 0.22 | 0 | 0 | 2.14 | -0.99 | 0.01 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 49.00 | 10.10 | 13.20 | 11.65 | % | 0.24 | 0 | 0 | 2.24 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 50.00 | 11.10 | 14.20 | 12.65 | % | 0.25 | 0 | 0 | 2.33 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 55.00 | 15.90 | 19.20 | 17.55 | % | 0.32 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 60.00 | 20.90 | 24.20 | 22.55 | % | 0.38 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 65.00 | 25.80 | 29.20 | 27.50 | % | 0.42 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST |