Options Chain for RYAN SPECIALTY HOLDINGS INC CL A (RYAN) - $67.66 as of 5/5/2025 9:06:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.70 | 29.80 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 21.20 | 23.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 15.70 | 18.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 12.10 | 14.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 7.30 | 8.70 | 5.83 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.99 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 2.65 | 3.30 | 3.60 | +0.75 | +26.32% | 7 | 153 | 0.37 | 0.76 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 0.25 | 0.60 | 0.43 | -0.22 | -33.85% | 2 | 37 | 0.27 | 0.23 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.70 | 0.10 | +0.05 | +100.00% | 3 | 291 | 0.62 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 180 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 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 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.01 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.25 | 1.60 | 0.80 | -1.40 | -63.64% | 2 | 33 | 0.29 | -0.24 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 2.10 | 2.95 | 2.35 | -3.25 | -58.04% | 2 | 32 | 0.18 | -0.77 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 5.30 | 9.30 | 3.12 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.99 | 0.01 | 0.00 | 4/2/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 10.50 | 13.60 | 16.44 | 0.00 | 0.00% | 0 | 2 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 16.30 | 18.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 90.00 | 20.20 | 23.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 25.30 | 28.90 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 30.20 | 33.70 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 35.50 | 38.70 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |