Options Chain for RYAN SPECIALTY HOLDINGS INC CL A (RYAN) - $38.88 as of 6/26/2026 8:35:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.80 | 20.10 | 18.45 | 16.10 | 0.00 | 0.00% | 0.92 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:53 PM EST |
| 22.50 | 14.30 | 17.50 | 15.90 | % | 0.71 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 25.00 | 11.80 | 14.40 | 13.10 | 8.50 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 3:59:53 PM EST |
| 26.00 | 10.80 | 13.20 | 12.00 | % | 0.46 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 27.00 | 9.90 | 12.30 | 11.10 | % | 0.41 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 28.00 | 8.90 | 11.30 | 10.10 | % | 0.36 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 29.00 | 7.90 | 10.30 | 9.10 | % | 0.31 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 30.00 | 7.00 | 9.40 | 8.20 | 6.35 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.11 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:53 PM EST |
| 31.00 | 6.00 | 8.30 | 7.15 | % | 0.23 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 32.00 | 5.10 | 7.40 | 6.25 | % | 0.20 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 33.00 | 4.20 | 6.40 | 5.30 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.91 | 0.90 | 0.06 | -0.01 | 6/25/2026 | 6/26/2026 3:59:53 PM EST |
| 34.00 | 3.20 | 5.60 | 4.40 | 1.42 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.91 | 0.87 | 0.07 | -0.01 | 6/22/2026 | 6/26/2026 3:59:53 PM EST |
| 35.00 | 4.20 | 4.60 | 4.40 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.77 | 0.77 | 0.07 | -0.02 | 6/22/2026 | 6/26/2026 3:59:53 PM EST |
| 36.00 | 1.40 | 3.90 | 2.65 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 142 | 0.78 | 0.72 | 0.09 | -0.02 | 6/22/2026 | 6/26/2026 3:59:53 PM EST |
| 37.00 | 0.75 | 3.60 | 2.18 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.86 | 0.63 | 0.09 | -0.03 | 6/23/2026 | 6/26/2026 3:59:53 PM EST |
| 38.00 | 1.25 | 3.00 | 2.13 | 1.65 | % | 0.06 | 2 | 0 | 0.59 | 0.54 | 0.09 | -0.03 | 6/26/2026 | 6/26/2026 3:59:53 PM EST | |
| 39.00 | 0.25 | 3.10 | 1.68 | % | 0.04 | 0 | 0 | 0.58 | 0.45 | 0.09 | -0.03 | 6/26/2026 3:59:53 PM EST | |||
| 40.00 | 0.90 | 1.50 | 1.20 | 1.05 | +0.75 | +250.00% | 0.03 | 74 | 1,358 | 0.56 | 0.36 | 0.08 | -0.03 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.75 | 0.29 | 0.07 | -0.03 | 6/26/2026 3:59:53 PM EST | |||
| 42.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 1.17 | 0.23 | 0.06 | -0.03 | 6/26/2026 3:59:53 PM EST | |||
| 43.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.86 | 0.17 | 0.05 | -0.02 | 6/26/2026 3:59:53 PM EST | |||
| 44.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.93 | 0.12 | 0.04 | -0.02 | 6/26/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 177 | 0.72 | 0.09 | 0.03 | -0.01 | 6/15/2026 | 6/26/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.99 | 0.06 | 0.03 | -0.01 | 6/26/2026 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.04 | 0.02 | -0.01 | 6/26/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.03 | 0.01 | -0.01 | 6/26/2026 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.02 | 0.01 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.06 | 0.01 | 0.01 | 0.00 | 6/12/2026 | 6/26/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/26/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/26/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/26/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.38 | +0.13 | +52.00% | 0.01 | 3 | 1,066 | 0.82 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 2.70 | 1.35 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:53 PM EST |
| 33.00 | 0.15 | 0.55 | 0.35 | 0.50 | -0.50 | -50.00% | 0.01 | 4 | 4 | 0.52 | -0.10 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.13 | 0.07 | -0.01 | 6/22/2026 | 6/26/2026 3:59:53 PM EST |
| 35.00 | 0.25 | 0.85 | 0.55 | 0.81 | -1.70 | -67.73% | 0.02 | 18 | 711 | 0.44 | -0.23 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 2.90 | 1.45 | % | 0.04 | 0 | 0 | 1.06 | -0.28 | 0.09 | -0.02 | 6/26/2026 3:59:53 PM EST | |||
| 37.00 | 0.05 | 3.20 | 1.63 | % | 0.04 | 0 | 0 | 0.54 | -0.37 | 0.09 | -0.03 | 6/26/2026 3:59:53 PM EST | |||
| 38.00 | 0.45 | 3.60 | 2.03 | % | 0.05 | 0 | 0 | 0.52 | -0.46 | 0.09 | -0.03 | 6/26/2026 3:59:53 PM EST | |||
| 39.00 | 1.30 | 4.20 | 2.75 | % | 0.07 | 0 | 0 | 0.53 | -0.55 | 0.09 | -0.03 | 6/26/2026 3:59:53 PM EST | |||
| 40.00 | 1.90 | 4.80 | 3.35 | 8.03 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.96 | -0.64 | 0.08 | -0.03 | 5/18/2026 | 6/26/2026 3:59:53 PM EST |
| 41.00 | 2.60 | 4.80 | 3.70 | % | 0.09 | 0 | 0 | 0.77 | -0.71 | 0.07 | -0.03 | 6/26/2026 3:59:53 PM EST | |||
| 42.00 | 2.95 | 5.40 | 4.18 | % | 0.10 | 0 | 0 | 0.73 | -0.77 | 0.06 | -0.03 | 6/26/2026 3:59:53 PM EST | |||
| 43.00 | 4.00 | 6.20 | 5.10 | % | 0.12 | 0 | 0 | 0.74 | -0.83 | 0.05 | -0.02 | 6/26/2026 3:59:53 PM EST | |||
| 44.00 | 5.00 | 7.10 | 6.05 | % | 0.14 | 0 | 0 | 0.77 | -0.88 | 0.04 | -0.02 | 6/26/2026 3:59:53 PM EST | |||
| 45.00 | 5.80 | 8.50 | 7.15 | 12.82 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.08 | -0.91 | 0.03 | -0.01 | 3/27/2026 | 6/26/2026 3:59:53 PM EST |
| 46.00 | 6.70 | 9.00 | 7.85 | % | 0.17 | 0 | 0 | 0.86 | -0.94 | 0.03 | -0.01 | 6/26/2026 3:59:53 PM EST | |||
| 47.00 | 7.70 | 10.50 | 9.10 | % | 0.19 | 0 | 0 | 1.17 | -0.96 | 0.02 | -0.01 | 6/26/2026 3:59:53 PM EST | |||
| 48.00 | 8.80 | 11.50 | 10.15 | % | 0.21 | 0 | 0 | 1.23 | -0.97 | 0.01 | -0.01 | 6/26/2026 3:59:53 PM EST | |||
| 49.00 | 9.70 | 11.90 | 10.80 | % | 0.22 | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 50.00 | 10.30 | 12.90 | 11.60 | 17.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.03 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 6/26/2026 3:59:53 PM EST |
| 55.00 | 14.70 | 18.30 | 16.50 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 60.00 | 19.60 | 23.30 | 21.45 | % | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 65.00 | 25.00 | 28.30 | 26.65 | % | 0.41 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 70.00 | 30.00 | 33.20 | 31.60 | % | 0.45 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 75.00 | 35.00 | 38.20 | 36.60 | % | 0.49 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 80.00 | 39.80 | 43.20 | 41.50 | % | 0.52 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 85.00 | 45.00 | 48.20 | 46.60 | % | 0.55 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST |