Options Chain for RYAN SPECIALTY HOLDINGS INC CL A (RYAN) - $48.06 as of 2/2/2026 9:07:25 AM 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 | 17.60 | 20.30 | 18.95 | % | 0.63 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 35.00 | 12.40 | 14.90 | 13.65 | % | 0.39 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 40.00 | 7.30 | 9.90 | 8.60 | % | 0.21 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 45.00 | 3.10 | 5.40 | 4.25 | % | 0.09 | 0 | 0 | 0.76 | 0.89 | 0.07 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 50.00 | 0.05 | 2.00 | 1.03 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.34 | 0.39 | 0.10 | -0.03 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.60 | 0.06 | 0.03 | -0.01 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/2/2026 9:58:49 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM 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 | 1.74 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 45.00 | 0.00 | 3.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.11 | -0.11 | 0.07 | -0.01 | 1/27/2026 | 2/2/2026 9:58:49 AM EST |
| 50.00 | 1.50 | 3.40 | 2.45 | 3.23 | -0.77 | -19.25% | 0.05 | 1 | 40 | 0.36 | -0.61 | 0.10 | -0.03 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 55.00 | 5.00 | 7.20 | 6.10 | % | 0.11 | 0 | 0 | 0.67 | -0.94 | 0.03 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 60.00 | 10.20 | 12.50 | 11.35 | 8.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:49 AM EST |
| 65.00 | 15.20 | 17.70 | 16.45 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 70.00 | 20.10 | 22.90 | 21.50 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 75.00 | 25.10 | 27.80 | 26.45 | % | 0.35 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 80.00 | 29.70 | 33.10 | 31.40 | % | 0.39 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST |