Options Chain for RYAN SPECIALTY HOLDINGS INC CL A (RYAN) - $58.21 as of 10/8/2025 4:36:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.20 | 25.20 | 23.20 | 16.55 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:58 PM EST |
| 40.00 | 17.00 | 19.70 | 18.35 | 11.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:58 PM EST |
| 45.00 | 12.10 | 14.30 | 13.20 | % | 0.29 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 50.00 | 7.70 | 8.50 | 8.10 | 8.28 | +1.98 | +31.43% | 0.16 | 18 | 21 | 0.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 55.00 | 3.30 | 3.70 | 3.50 | 3.55 | -0.17 | -4.57% | 0.06 | 5 | 168 | 0.33 | 0.86 | 0.07 | -0.05 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.65 | +0.13 | +25.00% | 0.01 | 12 | 425 | 0.57 | 0.27 | 0.12 | -0.05 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/8/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.75 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 832 | 0.93 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/8/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 473 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 55.00 | 0.15 | 0.35 | 0.25 | 0.35 | -0.10 | -22.23% | 0.00 | 60 | 156 | 0.35 | -0.14 | 0.07 | -0.05 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 60.00 | 1.95 | 2.65 | 2.30 | 2.67 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.33 | -0.73 | 0.12 | -0.05 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 65.00 | 5.90 | 7.30 | 6.60 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 8/28/2025 | 10/8/2025 3:59:58 PM EST |
| 70.00 | 11.10 | 12.80 | 11.95 | 17.90 | 0.00 | 0.00% | 0.17 | 0 | 100 | 1.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:58 PM EST |
| 75.00 | 15.10 | 18.70 | 16.90 | % | 0.23 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 80.00 | 20.40 | 23.10 | 21.75 | % | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 85.00 | 25.30 | 28.10 | 26.70 | % | 0.31 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 90.00 | 30.00 | 33.50 | 31.75 | % | 0.35 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 95.00 | 35.10 | 38.50 | 36.80 | % | 0.39 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 100.00 | 40.00 | 43.30 | 41.65 | % | 0.42 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST |