Options Chain for RYAN SPECIALTY HOLDINGS INC CL A (RYAN) - $49.82 as of 4/26/2024 3:44:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.50 | 21.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:05 PM EST | |||
| 35.00 | 12.60 | 16.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:05 PM EST | |||
| 40.00 | 8.70 | 10.30 | % | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.01 | 4/26/2024 3:59:05 PM EST | |||
| 45.00 | 4.40 | 6.40 | % | 0 | 0 | 0.43 | 0.82 | 0.06 | -0.03 | 4/26/2024 3:59:05 PM EST | |||
| 50.00 | 1.15 | 1.45 | 1.35 | -0.75 | -35.72% | 4 | 6 | 0.37 | 0.42 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:05 PM EST |
| 55.00 | 0.10 | 0.25 | 0.16 | -0.29 | -64.45% | 12 | 312 | 0.33 | 0.09 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:05 PM EST |
| 60.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:05 PM EST |
| 65.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 44 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:05 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:05 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:05 PM EST | |||
| 40.00 | 0.05 | 0.20 | % | 0 | 0 | 0.51 | -0.03 | 0.01 | -0.01 | 4/26/2024 3:59:05 PM EST | |||
| 45.00 | 0.40 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.18 | 0.06 | -0.03 | 4/19/2024 | 4/26/2024 3:59:05 PM EST |
| 50.00 | 2.15 | 4.40 | 2.10 | +0.49 | +30.44% | 30 | 114 | 0.39 | -0.58 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:05 PM EST |
| 55.00 | 6.00 | 6.70 | 4.00 | 0.00 | 0.00% | 0 | 660 | 0.52 | -0.91 | 0.04 | -0.02 | 4/23/2024 | 4/26/2024 3:59:05 PM EST |
| 60.00 | 10.40 | 11.90 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:05 PM EST | |||
| 65.00 | 15.80 | 17.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:05 PM EST | |||
| 70.00 | 20.40 | 23.50 | 16.07 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:05 PM EST |
| 75.00 | 25.40 | 27.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:05 PM EST | |||
| 80.00 | 30.50 | 32.80 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:05 PM EST |