Options Chain for RYAN SPECIALTY HOLDINGS INC CL A (RYAN) - $66.66 as of 6/19/2025 8:28:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.70 | 28.80 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 45.00 | 19.70 | 23.60 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 50.00 | 14.70 | 18.60 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 55.00 | 10.20 | 13.60 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 60.00 | 4.80 | 8.60 | 10.50 | 0.00 | 0.00% | 0 | 2 | 2.34 | 0.96 | 0.02 | -0.06 | 5/9/2025 | 6/18/2025 3:28:58 PM EST |
| 65.00 | 0.55 | 2.75 | 4.20 | 0.00 | 0.00% | 0 | 25 | 0.81 | 0.67 | 0.10 | -0.31 | 5/14/2025 | 6/18/2025 3:28:58 PM EST |
| 70.00 | 0.00 | 0.40 | 0.13 | -0.16 | -55.18% | 11 | 73 | 0.61 | 0.12 | 0.07 | -0.16 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 419 | 0.97 | -0.04 | 0.02 | -0.06 | 6/10/2025 | 6/18/2025 3:28:58 PM EST |
| 65.00 | 0.00 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 6 | 1.03 | -0.33 | 0.10 | -0.31 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 70.00 | 2.20 | 4.60 | 1.15 | 0.00 | 0.00% | 0 | 11 | 1.44 | -0.88 | 0.07 | -0.16 | 5/30/2025 | 6/18/2025 3:28:58 PM EST |
| 75.00 | 7.20 | 9.90 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 80.00 | 11.60 | 15.20 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 85.00 | 17.00 | 20.10 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 90.00 | 21.70 | 24.80 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 95.00 | 26.50 | 30.30 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 100.00 | 31.50 | 35.20 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 105.00 | 36.80 | 40.30 | % | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 110.00 | 41.80 | 45.30 | % | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |