Options Chain for RYAN SPECIALTY HOLDINGS INC CL A (RYAN) - $56.85 as of 12/3/2025 8:47:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.40 | 27.70 | 26.55 | % | 0.89 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 35.00 | 20.40 | 22.90 | 21.65 | 39.20 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 12/3/2025 3:59:55 PM EST |
| 40.00 | 14.80 | 18.40 | 16.60 | 14.37 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/3/2025 3:59:55 PM EST |
| 45.00 | 10.10 | 12.90 | 11.50 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 3:59:55 PM EST |
| 50.00 | 5.60 | 8.30 | 6.95 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.86 | 0.98 | 0.01 | -0.01 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 55.00 | 0.95 | 3.90 | 2.43 | 2.72 | -0.13 | -4.57% | 0.04 | 1 | 82 | 0.60 | 0.73 | 0.10 | -0.04 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.51 | 0.20 | 0.08 | -0.03 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.42 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.50 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/3/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 12/3/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/3/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.29 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 12/3/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 12/3/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.28 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.30 | 1.15 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.13 | -0.02 | 0.01 | -0.01 | 10/28/2025 | 12/3/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 2.80 | 1.40 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 165 | 0.79 | -0.27 | 0.10 | -0.04 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 60.00 | 3.10 | 3.70 | 3.40 | 3.20 | -5.65 | -63.85% | 0.06 | 5 | 83 | 0.37 | -0.80 | 0.08 | -0.03 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 65.00 | 6.70 | 10.30 | 8.50 | 8.75 | 0.00 | 0.00% | 0.13 | 0 | 66 | 1.06 | -0.99 | 0.01 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 70.00 | 11.40 | 14.90 | 13.15 | 13.56 | 0.00 | 0.00% | 0.19 | 0 | 50 | 1.21 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:55 PM EST |
| 75.00 | 17.20 | 19.90 | 18.55 | 8.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 12/3/2025 3:59:55 PM EST |
| 80.00 | 21.50 | 25.30 | 23.40 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 85.00 | 26.40 | 30.30 | 28.35 | % | 0.33 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 90.00 | 32.20 | 35.30 | 33.75 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 95.00 | 37.20 | 40.30 | 38.75 | % | 0.41 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 100.00 | 42.20 | 45.30 | 43.75 | % | 0.44 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 105.00 | 47.20 | 50.30 | 48.75 | % | 0.46 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 110.00 | 52.20 | 55.30 | 53.75 | % | 0.49 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |