Options Chain for RYAN SPECIALTY HOLDINGS INC CL A (RYAN) - $31.31 as of 5/8/2026 8:11:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.20 | 14.90 | 13.55 | % | 0.77 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 20.00 | 10.30 | 12.40 | 11.35 | % | 0.57 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 22.50 | 7.20 | 9.90 | 8.55 | % | 0.38 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 25.00 | 5.50 | 7.60 | 6.55 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.45 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 30.00 | 0.80 | 3.20 | 2.00 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.54 | 0.67 | 0.11 | -0.08 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.78 | 0.16 | 0.07 | -0.05 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 501 | 1.83 | 0.01 | 0.01 | -0.01 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 30.00 | 0.20 | 1.55 | 0.88 | 0.40 | -0.15 | -27.28% | 0.03 | 5 | 250 | 0.80 | -0.33 | 0.11 | -0.08 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 35.00 | 3.50 | 4.20 | 3.85 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 111 | 0.84 | -0.84 | 0.07 | -0.05 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 40.00 | 7.50 | 9.60 | 8.55 | 9.43 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.80 | -0.99 | 0.01 | -0.01 | 5/1/2026 | 5/8/2026 3:59:54 PM EST |
| 45.00 | 12.50 | 14.70 | 13.60 | % | 0.30 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 50.00 | 17.20 | 19.60 | 18.40 | % | 0.37 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 55.00 | 21.90 | 24.80 | 23.35 | % | 0.42 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |